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 )

72.71 +1.39 (+1.95%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
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%)
Jul 02, 2012 6.513 6.530 6.422 6.516 112,694,416 +0.04(+0.59%)
Jun 29, 2012 6.398 6.491 6.364 6.478 61,784,844 +0.31(+4.97%)
Jun 28, 2012 6.124 6.189 6.032 6.171 69,581,736 -0.03(-0.54%)
Jun 27, 2012 6.136 6.230 6.127 6.205 49,330,268 +0.11(+1.79%)
Jun 26, 2012 6.070 6.135 6.001 6.095 60,221,080 +0.06(+1.00%)
Jun 25, 2012 6.106 6.109 5.993 6.035 80,973,904 -0.19(-3.09%)
Jun 22, 2012 6.207 6.260 6.159 6.227 42,196,916 +0.08(+1.37%)
Jun 21, 2012 6.447 6.459 6.132 6.143 90,326,800 -0.29(-4.52%)
Jun 20, 2012 6.453 6.490 6.335 6.434 89,679,872 -0.02(-0.34%)
Jun 19, 2012 6.399 6.504 6.381 6.456 51,424,044 +0.13(+2.03%)
Jun 18, 2012 6.253 6.362 6.227 6.327 55,535,892 +0.03(+0.41%)
Jun 15, 2012 6.235 6.316 6.211 6.302 44,967,256 +0.13(+2.03%)
Jun 14, 2012 6.073 6.228 6.044 6.177 66,066,232 +0.13(+2.07%)
Jun 13, 2012 6.092 6.171 6.009 6.051 60,962,500 -0.08(-1.33%)
Jun 12, 2012 6.028 6.136 5.969 6.133 76,371,976 +0.14(+2.28%)
Jun 11, 2012 6.249 6.256 5.981 5.996 97,361,600 -0.15(-2.49%)
Jun 08, 2012 6.022 6.151 5.982 6.149 62,646,732 +0.10(+1.69%)
Jun 07, 2012 6.184 6.189 6.027 6.047 91,110,792 +0.00(+0.00%)
Jun 06, 2012 5.867 6.051 5.863 6.047 72,233,944 +0.27(+4.64%)
Jun 05, 2012 5.676 5.802 5.671 5.779 70,676,248 +0.07(+1.31%)
Jun 04, 2012 5.726 5.756 5.614 5.704 96,155,528 +0.00(+0.00%)
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.