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 )

71.01 +0.62 (+0.88%)
Streaming Delayed Price Updated: 11:22 AM 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 (%)
May 24, 2011 6.257 6.282 6.185 6.213 80,316,464 -0.01(-0.15%)
May 23, 2011 6.210 6.259 6.177 6.222 110,543,936 -0.15(-2.35%)
May 20, 2011 6.439 6.456 6.345 6.372 113,366,304 -0.10(-1.53%)
May 19, 2011 6.484 6.504 6.401 6.471 82,572,824 +0.03(+0.49%)
May 18, 2011 6.336 6.455 6.308 6.439 87,139,472 +0.11(+1.72%)
May 17, 2011 6.283 6.345 6.228 6.330 118,564,112 +0.00(+0.01%)
May 16, 2011 6.367 6.464 6.309 6.329 92,276,776 -0.08(-1.29%)
May 13, 2011 6.521 6.537 6.367 6.412 96,835,528 -0.10(-1.56%)
May 12, 2011 6.419 6.540 6.352 6.514 99,495,000 +0.06(+0.88%)
May 11, 2011 6.569 6.572 6.392 6.457 112,356,768 -0.14(-2.06%)
May 10, 2011 6.523 6.614 6.509 6.593 60,972,104 +0.11(+1.73%)
May 09, 2011 6.432 6.518 6.410 6.480 58,402,356 +0.05(+0.81%)
May 06, 2011 6.498 6.565 6.380 6.429 146,108,416 +0.05(+0.81%)
May 05, 2011 6.420 6.503 6.316 6.377 179,833,968 -0.11(-1.75%)
May 04, 2011 6.576 6.580 6.435 6.490 126,683,024 -0.09(-1.33%)
May 03, 2011 6.603 6.624 6.512 6.577 108,630,824 -0.05(-0.82%)
May 02, 2011 6.620 6.633 6.601 6.632 128,102,072 -0.02(-0.27%)
Apr 29, 2011 6.621 6.662 6.607 6.649 71,616,672 +0.03(+0.39%)
Apr 28, 2011 6.552 6.637 6.550 6.623 82,922,336 +0.05(+0.74%)
Apr 27, 2011 6.516 6.594 6.463 6.575 84,593,400 +0.08(+1.27%)
Apr 26, 2011 6.420 6.515 6.406 6.492 74,563,040 +0.11(+1.68%)
Apr 25, 2011 6.398 6.400 6.340 6.385 46,055,264 -0.01(-0.09%)
Apr 21, 2011 6.395 6.400 6.327 6.391 64,007,628 +0.06(+0.99%)
Apr 20, 2011 6.311 6.357 6.301 6.328 103,129,616 +0.17(+2.74%)
Apr 19, 2011 6.111 6.166 6.082 6.159 77,988,128 +0.07(+1.12%)
Apr 18, 2011 6.098 6.117 5.994 6.091 150,941,344 -0.15(-2.35%)
Apr 15, 2011 6.210 6.263 6.175 6.237 82,643,136 +0.05(+0.80%)
Apr 14, 2011 6.109 6.207 6.067 6.188 107,903,776 +0.01(+0.17%)
Apr 13, 2011 6.237 6.248 6.132 6.177 110,185,688 -0.00(-0.05%)
Apr 12, 2011 6.202 6.228 6.136 6.180 115,588,392 -0.10(-1.55%)
Apr 11, 2011 6.328 6.368 6.244 6.277 87,409,968 -0.03(-0.54%)
Apr 08, 2011 6.412 6.421 6.262 6.312 109,621,688 -0.05(-0.80%)
Apr 07, 2011 6.366 6.417 6.295 6.362 121,652,048 -0.02(-0.39%)
Apr 06, 2011 6.412 6.423 6.340 6.387 92,340,000 +0.04(+0.58%)
Apr 05, 2011 6.327 6.406 6.322 6.350 86,466,416 -0.00(-0.06%)
Apr 04, 2011 6.371 6.392 6.318 6.354 75,459,024 +0.02(+0.24%)
Apr 01, 2011 6.370 6.401 6.314 6.339 103,676,160 +0.05(+0.81%)
Mar 31, 2011 6.290 6.325 6.277 6.288 89,192,032 -0.02(-0.24%)
Mar 30, 2011 6.303 6.303 6.303 6.303 78,732,168 +0.08(+1.25%)
Mar 29, 2011 6.129 6.226 6.090 6.226 73,227,264 +0.08(+1.38%)
Mar 28, 2011 6.197 6.229 6.137 6.141 72,564,432 -0.03(-0.48%)
Mar 25, 2011 6.163 6.223 6.138 6.170 91,985,992 +0.04(+0.64%)
Mar 24, 2011 6.091 6.150 6.019 6.131 100,315,328 +0.11(+1.86%)
Mar 23, 2011 5.948 6.048 5.894 6.019 94,519,352 +0.04(+0.64%)
Mar 22, 2011 6.022 6.037 5.971 5.981 86,861,616 -0.04(-0.70%)
Mar 21, 2011 6.025 6.041 5.997 6.023 101,146,152 +0.18(+3.06%)
Mar 18, 2011 5.943 5.945 5.823 5.844 143,820,784 +0.05(+0.81%)
Mar 17, 2011 5.816 5.849 5.734 5.797 162,647,168 +0.14(+2.50%)
Mar 16, 2011 5.835 5.873 5.574 5.656 348,640,928 -0.22(-3.79%)
Mar 15, 2011 5.823 5.943 5.811 5.878 239,542,432 -0.13(-2.23%)
Mar 14, 2011 6.006 6.069 5.919 6.012 148,680,112 -0.07(-1.20%)
Mar 11, 2011 5.963 6.127 5.963 6.085 138,324,416 +0.08(+1.39%)
Mar 10, 2011 6.102 6.103 5.989 6.002 187,883,840 -0.23(-3.70%)
Mar 09, 2011 6.223 6.270 6.157 6.233 118,936,560 -0.02(-0.25%)
Mar 08, 2011 6.164 6.289 6.109 6.248 95,516,912 +0.10(+1.71%)
Mar 07, 2011 6.281 6.308 6.078 6.143 155,413,136 -0.10(-1.62%)
Mar 04, 2011 6.329 6.340 6.161 6.244 151,021,136 -0.09(-1.43%)
Mar 03, 2011 6.237 6.351 6.237 6.335 107,013,504 +0.21(+3.42%)
Mar 02, 2011 6.084 6.184 6.069 6.125 143,895,472 +0.03(+0.42%)
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.