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 )

75.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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 (%)
Dec 31, 2010 5.627 5.660 5.613 5.658 33,977,384 +0.01(+0.13%)
Dec 30, 2010 5.654 5.678 5.631 5.651 43,511,104 -0.01(-0.25%)
Dec 29, 2010 5.673 5.691 5.664 5.665 26,342,060 +0.01(+0.15%)
Dec 28, 2010 5.664 5.667 5.630 5.657 25,850,580 +0.01(+0.19%)
Dec 27, 2010 5.639 5.653 5.588 5.646 33,871,352 +0.01(+0.12%)
Dec 23, 2010 5.643 5.654 5.611 5.639 34,613,728 -0.01(-0.23%)
Dec 22, 2010 5.625 5.658 5.621 5.652 38,289,108 +0.04(+0.65%)
Dec 21, 2010 5.586 5.626 5.574 5.615 52,683,636 +0.07(+1.25%)
Dec 20, 2010 5.553 5.577 5.497 5.546 69,318,512 +0.02(+0.40%)
Dec 17, 2010 5.502 5.538 5.482 5.524 70,130,512 +0.02(+0.28%)
Dec 16, 2010 5.462 5.520 5.419 5.508 88,666,632 +0.06(+1.04%)
Dec 15, 2010 5.479 5.524 5.432 5.452 90,199,304 -0.05(-0.86%)
Dec 14, 2010 5.507 5.550 5.467 5.499 91,951,336 +0.01(+0.19%)
Dec 13, 2010 5.532 5.548 5.487 5.488 91,715,088 +0.00(+0.04%)
Dec 10, 2010 5.452 5.494 5.418 5.486 73,524,792 +0.07(+1.24%)
Dec 09, 2010 5.440 5.442 5.368 5.419 85,363,952 +0.04(+0.70%)
Dec 08, 2010 5.351 5.388 5.305 5.381 94,482,504 +0.04(+0.79%)
Dec 07, 2010 5.331 5.442 5.334 5.339 162,942,816 +0.01(+0.15%)
Dec 06, 2010 5.322 5.358 5.311 5.331 72,642,512 -0.01(-0.22%)
Dec 03, 2010 5.280 5.355 5.276 5.342 103,174,600 +0.03(+0.49%)
Dec 02, 2010 5.199 5.324 5.195 5.316 106,155,800 +0.14(+2.61%)
Dec 01, 2010 5.115 5.201 5.113 5.181 146,417,216 +0.22(+4.34%)
Nov 30, 2010 4.931 5.030 4.916 4.966 133,094,560 -0.07(-1.31%)
Nov 29, 2010 4.974 5.055 4.910 5.032 136,996,816 +0.02(+0.47%)
Nov 26, 2010 5.032 5.086 5.003 5.008 50,606,196 -0.11(-2.16%)
Nov 24, 2010 4.973 5.119 5.119 5.119 92,888,824 +0.15(+2.94%)
Nov 23, 2010 4.997 5.020 4.933 4.973 170,790,224 -0.15(-2.90%)
Nov 22, 2010 5.077 5.123 5.000 5.121 155,815,168 -0.01(-0.14%)
Nov 19, 2010 5.093 5.133 5.040 5.128 102,025,648 +0.02(+0.48%)
Nov 18, 2010 5.050 5.136 5.050 5.103 116,498,400 +0.15(+3.09%)
Nov 17, 2010 4.955 4.995 4.926 4.950 139,919,136 +0.00(+0.02%)
Nov 16, 2010 5.048 5.063 4.903 4.949 243,825,680 -0.16(-3.13%)
Nov 15, 2010 5.158 5.196 5.106 5.109 121,428,912 -0.02(-0.30%)
Nov 12, 2010 5.179 5.225 5.077 5.125 179,639,696 -0.12(-2.37%)
Nov 11, 2010 5.198 5.266 5.168 5.249 109,898,296 -0.04(-0.78%)
Nov 10, 2010 5.246 5.295 5.167 5.291 161,830,336 +0.04(+0.81%)
Nov 09, 2010 5.354 5.364 5.205 5.248 125,264,592 -0.08(-1.52%)
Nov 08, 2010 5.311 5.341 5.276 5.329 112,317,528 -0.02(-0.33%)
Nov 05, 2010 5.312 5.362 5.299 5.347 108,550,104 +0.04(+0.80%)
Nov 04, 2010 5.221 5.309 5.209 5.305 123,367,312 +0.19(+3.78%)
Nov 03, 2010 5.083 5.114 4.981 5.112 163,935,648 +0.04(+0.88%)
Nov 02, 2010 5.067 5.092 5.036 5.067 86,404,288 +0.08(+1.56%)
Nov 01, 2010 5.037 5.090 4.933 4.989 136,076,240 +0.00(+0.07%)
Oct 29, 2010 4.968 5.004 4.950 4.986 92,702,608 +0.00(+0.05%)
Oct 28, 2010 5.035 5.039 4.931 4.983 134,282,000 +0.01(+0.14%)
Oct 27, 2010 4.934 4.987 4.883 4.976 124,926,640 -0.02(-0.49%)
Oct 25, 2010 5.041 5.093 4.996 5.001 112,574,408 +0.02(+0.47%)
Oct 22, 2010 4.970 4.989 4.946 4.977 78,649,144 +0.02(+0.45%)
Oct 21, 2010 4.980 5.035 4.880 4.955 165,974,560 +0.02(+0.41%)
Oct 20, 2010 4.859 4.982 4.854 4.935 144,953,712 +0.10(+2.02%)
Oct 19, 2010 4.879 4.935 4.782 4.837 194,808,464 -0.14(-2.79%)
Oct 18, 2010 4.927 5.003 4.909 4.976 78,160,296 +0.05(+1.05%)
Oct 15, 2010 4.974 4.979 4.847 4.925 168,270,096 +0.01(+0.29%)
Oct 14, 2010 4.933 4.949 4.843 4.910 140,030,160 -0.03(-0.62%)
Oct 13, 2010 4.921 4.995 4.900 4.941 113,521,488 +0.07(+1.50%)
Oct 12, 2010 4.808 4.896 4.755 4.868 104,006,776 +0.03(+0.61%)
Oct 11, 2010 4.846 4.863 4.804 4.838 66,660,668 +0.01(+0.22%)
Oct 08, 2010 4.828 4.855 4.753 4.828 100,538,264 +0.05(+1.06%)
Oct 07, 2010 4.828 4.829 4.718 4.777 103,249 -0.01(-0.25%)
Oct 06, 2010 4.786 4.811 4.749 4.789 106,872,944 +0.00(+0.02%)
Oct 05, 2010 4.688 4.810 4.676 4.788 182,756 +0.19(+4.07%)
Oct 04, 2010 4.654 4.693 4.557 4.601 128,403,752 -0.07(-1.54%)
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.