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 )

75.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
Mar 31, 2008 7.637 7.811 7.614 7.712 48,476,964 +0.04(+0.56%)
Mar 28, 2008 7.707 7.890 7.618 7.669 84,263,032 -0.14(-1.75%)
Mar 27, 2008 7.984 8.012 7.769 7.805 78,584,488 -0.06(-0.73%)
Mar 26, 2008 8.013 8.030 7.860 7.862 69,771,840 -0.20(-2.45%)
Mar 25, 2008 8.064 8.148 7.947 8.059 69,488,768 -0.02(-0.23%)
Mar 24, 2008 7.904 8.194 7.895 8.078 78,519,952 +0.33(+4.28%)
Mar 21, 2008 7.513 7.858 7.439 7.747 93,705,312 -0.02(-0.29%)
Mar 20, 2008 7.513 7.858 7.439 7.769 93,679,600 +0.28(+3.80%)
Mar 19, 2008 7.933 8.003 7.452 7.484 112,812,720 -0.38(-4.86%)
Mar 18, 2008 7.536 7.872 7.460 7.867 129,570,632 +0.60(+8.25%)
Mar 17, 2008 7.076 7.382 7.022 7.267 134,732,256 -0.14(-1.91%)
Mar 14, 2008 7.797 7.799 7.224 7.408 138,032,512 -0.27(-3.50%)
Mar 13, 2008 7.429 7.784 7.310 7.677 121,507,304 +0.05(+0.61%)
Mar 12, 2008 7.798 7.919 7.613 7.630 83,372,128 -0.16(-2.01%)
Mar 11, 2008 7.567 7.786 7.370 7.786 91,989,992 +0.53(+7.33%)
Mar 10, 2008 7.471 7.482 7.218 7.254 70,369,704 -0.21(-2.83%)
Mar 07, 2008 7.463 7.690 7.329 7.466 108,108,512 -0.14(-1.84%)
Mar 06, 2008 7.842 7.875 7.554 7.606 81,911,800 -0.34(-4.26%)
Mar 05, 2008 7.900 8.055 7.775 7.944 77,022,616 +0.10(+1.26%)
Mar 04, 2008 7.757 7.898 7.618 7.845 91,330,368 -0.03(-0.40%)
Mar 03, 2008 7.870 7.953 7.765 7.876 55,814,156 -0.09(-1.07%)
Feb 29, 2008 8.170 8.180 7.828 7.961 75,305,288 -0.33(-4.01%)
Feb 28, 2008 8.365 8.455 8.283 8.294 45,050,820 -0.18(-2.12%)
Feb 27, 2008 8.411 8.604 8.397 8.474 46,974,552 -0.01(-0.16%)
Feb 26, 2008 8.315 8.584 8.283 8.488 56,985,088 +0.10(+1.18%)
Feb 25, 2008 8.177 8.426 8.082 8.388 66,586,912 +0.20(+2.42%)
Feb 22, 2008 8.101 8.201 7.856 8.190 68,763,408 +0.12(+1.52%)
Feb 21, 2008 8.307 8.350 7.995 8.068 53,914,308 -0.14(-1.75%)
Feb 20, 2008 7.992 8.295 7.967 8.211 59,449,724 +0.01(+0.11%)
Feb 19, 2008 8.310 8.342 8.064 8.202 54,442,228 +0.07(+0.88%)
Feb 18, 2008 8.045 8.132 7.986 8.131 0 +0.00(+0.00%)
Feb 15, 2008 8.045 8.132 7.986 8.131 34,571,320 +0.03(+0.42%)
Feb 14, 2008 8.345 8.365 8.091 8.097 53,359,856 -0.19(-2.27%)
Feb 13, 2008 8.241 8.364 8.139 8.285 48,945,280 +0.15(+1.88%)
Feb 12, 2008 8.111 8.281 7.999 8.132 64,300,244 +0.18(+2.20%)
Feb 11, 2008 7.902 8.034 7.775 7.957 49,718,000 +0.08(+1.04%)
Feb 08, 2008 7.922 8.038 7.786 7.875 62,328,300 -0.12(-1.56%)
Feb 07, 2008 7.779 8.100 7.740 8.000 84,607,488 +0.12(+1.51%)
Feb 06, 2008 8.100 8.156 7.821 7.881 60,675,904 -0.15(-1.82%)
Feb 05, 2008 8.253 8.293 7.968 8.027 77,416,144 -0.45(-5.33%)
Feb 04, 2008 8.663 8.672 8.478 8.478 45,116,256 -0.21(-2.43%)
Feb 01, 2008 8.517 8.706 8.446 8.689 75,208,592 +0.27(+3.23%)
Jan 31, 2008 7.952 8.573 7.915 8.418 105,172,576 +0.27(+3.34%)
Jan 30, 2008 8.225 8.575 8.108 8.146 89,430,736 -0.10(-1.26%)
Jan 29, 2008 8.295 8.323 8.135 8.250 54,537,492 +0.05(+0.65%)
Jan 28, 2008 7.944 8.203 7.805 8.196 65,765,740 +0.29(+3.66%)
Jan 25, 2008 8.342 8.371 7.863 7.907 82,252,536 -0.26(-3.19%)
Jan 24, 2008 8.105 8.220 7.966 8.167 116,995,776 +0.12(+1.49%)
Jan 23, 2008 7.314 8.055 7.209 8.047 138,627,456 +0.39(+5.11%)
Jan 22, 2008 7.238 7.844 7.134 7.656 95,778,360 -0.17(-2.16%)
Jan 21, 2008 8.107 8.180 7.714 7.825 0 +0.00(+0.00%)
Jan 18, 2008 8.107 8.180 7.714 7.825 81,862,584 -0.16(-2.04%)
Jan 17, 2008 8.490 8.519 7.930 7.988 86,120,496 -0.47(-5.55%)
Jan 16, 2008 8.497 8.699 8.346 8.457 50,626,328 -0.11(-1.32%)
Jan 15, 2008 8.757 8.828 8.552 8.570 40,373,648 -0.42(-4.71%)
Jan 14, 2008 8.982 9.031 8.869 8.994 28,785,540 +0.16(+1.76%)
Jan 11, 2008 8.946 9.024 8.727 8.839 61,837,680 -0.17(-1.87%)
Jan 10, 2008 8.807 9.185 8.728 9.007 69,196,312 +0.14(+1.55%)
Jan 09, 2008 8.692 8.933 8.544 8.869 37,935,576 +0.19(+2.25%)
Jan 08, 2008 9.057 9.202 8.645 8.674 43,951,592 -0.31(-3.44%)
Jan 07, 2008 9.091 9.118 8.854 8.983 41,706,220 -0.02(-0.26%)
Jan 04, 2008 9.322 9.322 8.950 9.007 27,839,428 -0.45(-4.74%)
Jan 03, 2008 9.485 9.549 9.374 9.455 14,853,418 -0.00(-0.04%)
Jan 02, 2008 9.700 9.746 9.352 9.458 21,591,522 -0.20(-2.09%)
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.