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 )

70.39 -0.48 (-0.68%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 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 (%)
Sep 28, 2012 7.297 7.346 7.236 7.286 45,913,024 -0.07(-0.99%)
Sep 27, 2012 7.282 7.387 7.241 7.359 34,298,992 +0.14(+1.91%)
Sep 26, 2012 7.299 7.303 7.185 7.221 53,373,528 -0.10(-1.30%)
Sep 25, 2012 7.495 7.520 7.298 7.316 56,263,096 -0.14(-1.86%)
Sep 24, 2012 7.410 7.496 7.399 7.454 37,107,116 -0.02(-0.33%)
Sep 21, 2012 7.568 7.568 7.479 7.479 41,737,088 -0.01(-0.16%)
Sep 20, 2012 7.416 7.498 7.381 7.491 47,512,232 +0.00(+0.05%)
Sep 19, 2012 7.498 7.539 7.460 7.488 37,865,824 +0.00(+0.00%)
Sep 18, 2012 7.472 7.501 7.445 7.488 39,971,708 -0.01(-0.11%)
Sep 17, 2012 7.513 7.540 7.456 7.496 41,105,036 -0.04(-0.58%)
Sep 14, 2012 7.507 7.635 7.496 7.540 81,855,968 +0.06(+0.75%)
Sep 13, 2012 7.257 7.524 7.233 7.484 77,907,888 +0.23(+3.16%)
Sep 12, 2012 7.257 7.272 7.208 7.255 40,479,788 +0.05(+0.66%)
Sep 11, 2012 7.179 7.255 7.174 7.207 26,885,174 +0.04(+0.53%)
Sep 10, 2012 7.237 7.263 7.164 7.169 36,088,112 -0.09(-1.18%)
Sep 07, 2012 7.219 7.257 7.207 7.255 34,355,932 +0.06(+0.88%)
Sep 06, 2012 6.998 7.194 6.997 7.192 60,947,380 +0.28(+4.07%)
Sep 05, 2012 6.934 6.970 6.886 6.910 47,273,408 +0.01(+0.12%)
Sep 04, 2012 6.930 6.970 6.838 6.902 124,069,424 -0.05(-0.67%)
Aug 31, 2012 6.954 7.006 6.862 6.948 58,803,460 +0.07(+1.05%)
Aug 30, 2012 6.914 6.920 6.846 6.876 42,484,472 -0.10(-1.40%)
Aug 29, 2012 6.978 7.014 6.939 6.973 27,228,338 -0.00(-0.05%)
Aug 27, 2012 7.014 7.034 6.960 6.977 33,388,274 +0.00(+0.00%)
Aug 24, 2012 6.862 7.008 6.851 6.977 43,021,588 +0.08(+1.21%)
Aug 23, 2012 6.977 6.977 6.872 6.894 54,344,340 -0.11(-1.58%)
Aug 22, 2012 6.970 7.033 6.936 7.004 58,801,988 +0.00(+0.05%)
Aug 21, 2012 7.083 7.137 6.973 7.001 42,213,788 -0.05(-0.66%)
Aug 20, 2012 7.027 7.050 6.986 7.047 29,848,062 +0.00(+0.00%)
Aug 17, 2012 7.052 7.058 7.015 7.047 40,196,552 +0.02(+0.32%)
Aug 16, 2012 6.940 7.045 6.910 7.024 35,026,100 +0.11(+1.56%)
Aug 15, 2012 6.896 6.949 6.888 6.916 34,013,508 +0.01(+0.10%)
Aug 14, 2012 6.960 6.970 6.870 6.909 34,195,628 -0.01(-0.09%)
Aug 13, 2012 6.894 6.916 6.837 6.915 30,257,180 +0.00(+0.00%)
Aug 10, 2012 6.841 6.921 6.816 6.915 33,358,534 +0.02(+0.29%)
Aug 09, 2012 6.859 6.920 6.848 6.895 34,283,284 +0.02(+0.22%)
Aug 08, 2012 6.821 6.896 6.814 6.879 24,416,216 +0.02(+0.31%)
Aug 07, 2012 6.853 6.923 6.850 6.858 29,865,116 +0.07(+0.96%)
Aug 06, 2012 6.807 6.850 6.790 6.793 26,915,520 +0.02(+0.35%)
Aug 03, 2012 6.698 6.799 6.690 6.769 53,238,916 +0.25(+3.86%)
Aug 02, 2012 6.504 6.603 6.411 6.517 63,371,376 -0.09(-1.35%)
Aug 01, 2012 6.710 6.714 6.587 6.606 59,742,640 -0.04(-0.54%)
Jul 31, 2012 6.694 6.729 6.619 6.642 59,971,792 -0.07(-0.98%)
Jul 30, 2012 6.696 6.774 6.670 6.708 53,992,580 -0.01(-0.08%)
Jul 27, 2012 6.540 6.748 6.518 6.713 92,190,088 +0.25(+3.90%)
Jul 26, 2012 6.445 6.498 6.385 6.461 75,071,824 +0.20(+3.17%)
Jul 25, 2012 6.290 6.322 6.200 6.263 89,217,592 -0.01(-0.21%)
Jul 24, 2012 6.385 6.388 6.180 6.276 105,615,168 -0.10(-1.58%)
Jul 23, 2012 6.314 6.409 6.256 6.377 70,423,280 -0.13(-1.95%)
Jul 20, 2012 6.550 6.571 6.491 6.504 55,679,740 -0.12(-1.78%)
Jul 19, 2012 6.622 6.669 6.576 6.622 52,723,144 +0.03(+0.50%)
Jul 18, 2012 6.471 6.618 6.459 6.588 53,755,052 +0.09(+1.45%)
Jul 17, 2012 6.464 6.523 6.326 6.494 70,273,200 +0.09(+1.33%)
Jul 16, 2012 6.407 6.447 6.359 6.409 46,378,712 -0.02(-0.30%)
Jul 13, 2012 6.265 6.452 6.262 6.428 47,524,600 +0.19(+3.07%)
Jul 12, 2012 6.216 6.285 6.145 6.237 62,998,412 -0.06(-0.92%)
Jul 11, 2012 6.298 6.333 6.220 6.295 76,238,904 -0.00(-0.02%)
Jul 10, 2012 6.468 6.489 6.247 6.296 53,178,516 -0.10(-1.58%)
Jul 09, 2012 6.410 6.424 6.344 6.397 51,778,980 -0.02(-0.30%)
Jul 06, 2012 6.418 6.446 6.358 6.416 69,648,344 -0.13(-1.96%)
Jul 05, 2012 6.557 6.604 6.496 6.544 50,974,784 -0.06(-0.92%)
Jul 03, 2012 6.515 6.613 6.502 6.605 26,793,368 +0.09(+1.37%)
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.