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 )

75.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 27, 2013 10.21 10.24 10.16 10.22 57,771,596 -0.09(-0.83%)
Sep 26, 2013 10.26 10.37 10.23 10.30 33,443,044 +0.06(+0.63%)
Sep 25, 2013 10.30 10.34 10.21 10.24 63,687,772 -0.05(-0.48%)
Sep 24, 2013 10.33 10.41 10.25 10.29 48,745,676 -0.05(-0.53%)
Sep 23, 2013 10.41 10.43 10.27 10.34 59,774,632 -0.08(-0.80%)
Sep 20, 2013 10.63 10.63 10.42 10.43 47,357,616 -0.16(-1.51%)
Sep 19, 2013 10.68 10.69 10.56 10.59 43,955,980 -0.03(-0.30%)
Sep 18, 2013 10.37 10.68 10.32 10.62 56,869,764 +0.24(+2.30%)
Sep 17, 2013 10.31 10.38 10.31 10.38 22,775,444 +0.09(+0.87%)
Sep 16, 2013 10.39 10.39 10.25 10.29 43,336,056 +0.13(+1.23%)
Sep 13, 2013 10.15 10.19 10.10 10.16 31,859,322 +0.03(+0.33%)
Sep 12, 2013 10.17 10.20 10.10 10.13 39,870,220 -0.04(-0.42%)
Sep 11, 2013 10.09 10.18 10.05 10.17 50,609,072 +0.06(+0.59%)
Sep 10, 2013 10.09 10.12 10.04 10.11 45,925,272 +0.14(+1.44%)
Sep 09, 2013 9.828 9.980 9.828 9.972 41,007,544 +0.20(+2.03%)
Sep 06, 2013 9.833 9.890 9.598 9.773 70,132,512 +0.01(+0.15%)
Sep 05, 2013 9.756 9.822 9.745 9.759 31,481,564 +0.01(+0.12%)
Sep 04, 2013 9.594 9.779 9.560 9.747 37,170,996 +0.16(+1.71%)
Sep 03, 2013 9.685 9.727 9.510 9.584 58,321,172 +0.08(+0.89%)
Aug 30, 2013 9.605 9.605 9.449 9.499 51,539,428 -0.06(-0.67%)
Aug 29, 2013 9.492 9.666 9.476 9.563 47,425,056 +0.03(+0.34%)
Aug 28, 2013 9.463 9.602 9.438 9.531 50,967,144 +0.06(+0.68%)
Aug 27, 2013 9.591 9.666 9.456 9.467 98,965,448 -0.32(-3.28%)
Aug 26, 2013 9.880 9.941 9.775 9.788 38,572,108 -0.07(-0.68%)
Aug 23, 2013 9.850 9.882 9.759 9.855 30,193,788 +0.06(+0.66%)
Aug 22, 2013 9.661 9.820 9.660 9.790 33,221,644 +0.17(+1.79%)
Aug 21, 2013 9.688 9.793 9.578 9.618 63,814,368 -0.12(-1.23%)
Aug 20, 2013 9.678 9.812 9.658 9.738 38,059,936 +0.09(+0.92%)
Aug 19, 2013 9.751 9.815 9.647 9.649 39,414,284 -0.13(-1.29%)
Aug 16, 2013 9.800 9.867 9.740 9.776 49,478,384 -0.05(-0.53%)
Aug 15, 2013 9.960 9.960 9.801 9.828 66,067,164 -0.30(-2.97%)
Aug 14, 2013 10.21 10.25 10.12 10.13 48,562,664 -0.10(-0.98%)
Aug 13, 2013 10.20 10.26 10.08 10.23 31,124,656 +0.06(+0.63%)
Aug 12, 2013 10.09 10.19 10.08 10.16 31,409,172 -0.02(-0.21%)
Aug 09, 2013 10.22 10.28 10.12 10.19 41,791,524 -0.05(-0.52%)
Aug 08, 2013 10.27 10.30 10.15 10.24 34,198,348 +0.06(+0.55%)
Aug 07, 2013 10.18 10.20 10.10 10.18 43,197,396 -0.07(-0.69%)
Aug 06, 2013 10.32 10.34 10.20 10.25 42,506,196 -0.11(-1.07%)
Aug 05, 2013 10.35 10.39 10.32 10.37 23,990,126 -0.03(-0.28%)
Aug 02, 2013 10.32 10.39 10.28 10.39 31,199,092 +0.04(+0.36%)
Aug 01, 2013 10.28 10.38 10.27 10.36 35,873,384 +0.24(+2.41%)
Jul 31, 2013 10.15 10.26 10.10 10.11 54,159,572 +0.00(+0.01%)
Jul 30, 2013 10.17 10.19 10.06 10.11 52,095,744 +0.00(+0.02%)
Jul 29, 2013 10.12 10.17 10.06 10.11 38,294,736 -0.06(-0.58%)
Jul 26, 2013 10.07 10.18 9.985 10.17 45,212,652 +0.02(+0.21%)
Jul 25, 2013 10.06 10.17 10.03 10.15 53,619,336 +0.04(+0.39%)
Jul 24, 2013 10.26 10.27 10.06 10.11 53,893,308 -0.08(-0.75%)
Jul 23, 2013 10.27 10.27 10.17 10.18 28,626,882 -0.04(-0.42%)
Jul 22, 2013 10.20 10.25 10.17 10.23 28,407,880 +0.04(+0.35%)
Jul 19, 2013 10.11 10.19 10.08 10.19 32,553,078 +0.04(+0.42%)
Jul 18, 2013 10.08 10.20 10.07 10.15 40,206,968 +0.11(+1.15%)
Jul 17, 2013 10.07 10.10 10.02 10.03 32,967,024 +0.05(+0.47%)
Jul 16, 2013 10.08 10.09 9.936 9.987 51,584,472 -0.08(-0.84%)
Jul 15, 2013 10.04 10.09 10.01 10.07 24,699,218 +0.09(+0.95%)
Jul 12, 2013 9.975 10.03 9.944 9.978 35,398,388 -0.00(-0.02%)
Jul 11, 2013 9.941 9.999 9.874 9.980 40,544,516 +0.27(+2.74%)
Jul 10, 2013 9.692 9.782 9.652 9.714 39,390,268 +0.00(+0.05%)
Jul 09, 2013 9.689 9.734 9.610 9.709 34,261,676 +0.14(+1.47%)
Jul 08, 2013 9.561 9.623 9.528 9.568 42,187,752 +0.10(+1.10%)
Jul 05, 2013 9.399 9.470 9.264 9.464 42,802,188 +0.20(+2.19%)
Jul 03, 2013 9.172 9.319 9.140 9.261 23,390,534 +0.02(+0.23%)
Jul 02, 2013 9.241 9.377 9.172 9.240 55,191,896 -0.02(-0.24%)
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.