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 )

70.87 -2.32 (-3.17%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2008 8.554 8.710 8.425 8.436 83,826,296 -0.08(-0.95%)
Apr 29, 2008 8.559 8.597 8.467 8.517 46,613,148 -0.07(-0.82%)
Apr 28, 2008 8.624 8.668 8.565 8.587 39,205,532 -0.00(-0.03%)
Apr 25, 2008 8.566 8.622 8.384 8.589 56,314,720 +0.14(+1.60%)
Apr 24, 2008 8.408 8.604 8.280 8.454 80,062,648 +0.07(+0.85%)
Apr 23, 2008 8.409 8.493 8.292 8.383 51,291,656 +0.00(+0.00%)
Apr 22, 2008 8.421 8.436 8.265 8.383 60,604,720 -0.10(-1.14%)
Apr 21, 2008 8.428 8.518 8.385 8.479 47,046,636 +0.01(+0.12%)
Apr 18, 2008 8.514 8.588 8.441 8.469 74,473,976 +0.19(+2.24%)
Apr 17, 2008 8.168 8.306 8.124 8.283 56,791,236 +0.02(+0.25%)
Apr 16, 2008 7.992 8.264 7.991 8.262 62,785,668 +0.40(+5.11%)
Apr 15, 2008 7.881 7.895 7.734 7.861 55,883,020 +0.06(+0.79%)
Apr 14, 2008 7.837 7.876 7.762 7.799 53,701,272 -0.06(-0.76%)
Apr 11, 2008 7.989 8.054 7.817 7.859 71,197,488 -0.33(-3.99%)
Apr 10, 2008 8.107 8.253 8.047 8.185 58,749,304 +0.05(+0.60%)
Apr 09, 2008 8.258 8.283 8.050 8.136 64,660,620 -0.14(-1.66%)
Apr 08, 2008 8.199 8.292 8.175 8.274 45,672,344 -0.01(-0.11%)
Apr 07, 2008 8.402 8.490 8.272 8.283 51,765,724 -0.00(-0.04%)
Apr 04, 2008 8.314 8.418 8.201 8.287 65,209,508 -0.01(-0.17%)
Apr 03, 2008 8.178 8.356 8.140 8.301 59,634,448 +0.04(+0.42%)
Apr 02, 2008 8.308 8.384 8.181 8.266 64,982,860 -0.00(-0.04%)
Apr 01, 2008 7.916 8.281 7.895 8.269 80,646,840 +0.56(+7.23%)
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%)
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.