Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ultra S&P500 2X ETF (NY: SSO )

71.66 +1.27 (+1.80%)
Official Closing Price Updated: 4:10 PM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 5.633 5.643 5.472 5.474 147,037,888 -0.29(-5.00%)
Oct 28, 2011 5.714 5.786 5.691 5.762 102,824,520 +0.00(+0.01%)
Oct 27, 2011 5.679 5.833 5.592 5.762 178,680,704 +0.37(+6.90%)
Oct 26, 2011 5.396 5.431 5.212 5.390 201,038,672 +0.10(+1.97%)
Oct 25, 2011 5.446 5.448 5.260 5.286 152,651,760 -0.21(-3.79%)
Oct 24, 2011 5.379 5.524 5.373 5.495 143,697,520 +0.14(+2.54%)
Oct 21, 2011 5.291 5.377 5.259 5.358 130,216,952 +0.19(+3.76%)
Oct 20, 2011 5.150 5.206 5.013 5.164 181,109,632 +0.04(+0.83%)
Oct 19, 2011 5.232 5.290 5.090 5.122 156,840,496 -0.13(-2.48%)
Oct 18, 2011 5.045 5.325 4.965 5.252 181,823,968 +0.20(+3.96%)
Oct 17, 2011 5.201 5.209 5.026 5.052 148,122,544 -0.20(-3.83%)
Oct 14, 2011 5.199 5.255 5.139 5.253 133,040,680 +0.18(+3.47%)
Oct 13, 2011 5.038 5.109 4.960 5.077 134,522,496 -0.02(-0.37%)
Oct 12, 2011 5.090 5.214 5.064 5.096 148,611,152 +0.09(+1.79%)
Oct 11, 2011 4.941 5.039 4.932 5.006 119,629,168 +0.01(+0.11%)
Oct 10, 2011 4.845 5.003 4.845 5.001 108,547,208 +0.31(+6.58%)
Oct 07, 2011 4.807 4.812 4.634 4.692 230,383,760 -0.06(-1.25%)
Oct 06, 2011 4.665 4.763 4.645 4.751 222,333,296 +0.16(+3.59%)
Oct 05, 2011 4.441 4.608 4.362 4.587 237,995,440 +0.18(+4.08%)
Oct 04, 2011 4.114 4.440 4.045 4.407 393,165,504 +0.17(+3.94%)
Oct 03, 2011 4.459 4.555 4.230 4.240 334,484,032 -0.25(-5.66%)
Sep 30, 2011 4.600 4.683 4.486 4.494 228,993,008 -0.23(-4.96%)
Sep 29, 2011 4.810 4.857 4.559 4.729 232,497,808 +0.08(+1.68%)
Sep 28, 2011 4.874 4.932 4.642 4.651 203,761,984 -0.20(-4.17%)
Sep 27, 2011 4.936 5.019 4.797 4.853 189,444,384 +0.11(+2.24%)
Sep 26, 2011 4.621 4.761 4.488 4.746 220,008,928 +0.23(+5.00%)
Sep 23, 2011 4.426 4.584 4.414 4.520 259,955,936 +0.04(+0.92%)
Sep 22, 2011 4.511 4.590 4.355 4.479 417,349,760 -0.30(-6.20%)
Sep 21, 2011 5.096 5.125 4.775 4.775 222,334,224 -0.32(-6.20%)
Sep 20, 2011 5.146 5.244 5.076 5.091 156,540,912 -0.01(-0.21%)
Sep 19, 2011 5.034 5.154 4.965 5.101 201,157,456 -0.11(-2.02%)
Sep 16, 2011 5.184 5.244 5.104 5.206 164,254,752 +0.06(+1.24%)
Sep 15, 2011 5.076 5.147 4.990 5.143 174,693,584 +0.17(+3.47%)
Sep 14, 2011 4.886 5.088 4.754 4.970 213,769,984 +0.13(+2.71%)
Sep 13, 2011 4.782 4.876 4.714 4.839 196,703,584 +0.08(+1.78%)
Sep 12, 2011 4.573 4.759 4.539 4.754 224,525,120 +0.07(+1.41%)
Sep 09, 2011 4.838 4.873 4.637 4.688 254,463,424 -0.26(-5.28%)
Sep 08, 2011 4.994 5.111 4.928 4.949 167,471,648 -0.11(-2.13%)
Sep 07, 2011 4.931 5.061 4.899 5.056 122,874,576 +0.27(+5.65%)
Sep 06, 2011 4.573 4.801 4.573 4.786 188,871,984 -0.07(-1.41%)
Sep 02, 2011 4.909 4.962 4.822 4.854 183,594,352 -0.27(-5.26%)
Sep 01, 2011 5.237 5.326 5.107 5.124 185,804,768 -0.09(-1.81%)
Aug 31, 2011 5.250 5.340 5.152 5.218 238,286,800 +0.04(+0.80%)
Aug 30, 2011 5.113 5.250 5.039 5.177 204,049,328 +0.02(+0.37%)
Aug 29, 2011 5.007 5.164 5.001 5.158 136,426,320 +0.28(+5.77%)
Aug 26, 2011 4.690 4.920 4.540 4.877 232,718,336 +0.14(+2.87%)
Aug 25, 2011 4.943 4.998 4.704 4.741 262,400,016 -0.14(-2.93%)
Aug 24, 2011 4.735 4.900 4.713 4.884 244,805,760 +0.13(+2.66%)
Aug 23, 2011 4.496 4.762 4.449 4.757 222,887,584 +0.30(+6.70%)
Aug 22, 2011 4.655 4.657 4.436 4.459 247,151,248 +0.00(+0.03%)
Aug 19, 2011 4.482 4.715 4.442 4.457 184,946,912 -0.15(-3.18%)
Aug 18, 2011 4.775 4.786 4.513 4.604 239,056,944 -0.44(-8.69%)
Aug 17, 2011 5.089 5.170 4.962 5.042 161,998,192 +0.01(+0.12%)
Aug 16, 2011 5.024 5.128 4.925 5.036 188,353,504 -0.09(-1.68%)
Aug 15, 2011 5.002 5.131 4.988 5.123 139,566,048 +0.21(+4.18%)
Aug 12, 2011 4.939 5.006 4.845 4.917 222,851,872 +0.07(+1.41%)
Aug 11, 2011 4.526 4.976 4.494 4.848 324,041,120 +0.41(+9.27%)
Aug 10, 2011 4.696 4.782 4.422 4.437 434,611,808 -0.45(-9.23%)
Aug 09, 2011 5.073 4.892 4.307 4.889 347,352,832 +0.42(+9.33%)
Aug 08, 2011 4.869 4.990 4.456 4.472 463,613,248 -0.66(-12.85%)
Aug 05, 2011 5.284 5.310 4.866 5.131 421,039,776 -0.02(-0.46%)
Aug 04, 2011 5.534 5.550 5.139 5.154 359,046,016 -0.54(-9.42%)
Aug 03, 2011 5.646 5.703 5.452 5.691 241,070,944 +0.06(+1.13%)
Aug 02, 2011 5.844 5.907 5.627 5.627 212,876,272 -0.30(-5.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.