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 )

74.86 -0.24 (-0.32%)
Streaming Delayed Price Updated: 9:59 AM 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 (%)
May 31, 2013 9.682 9.790 9.430 9.454 61,062,912 -0.28(-2.88%)
May 30, 2013 9.681 9.821 9.664 9.734 31,972,166 +0.07(+0.69%)
May 29, 2013 9.684 9.730 9.559 9.668 47,387,344 -0.11(-1.17%)
May 28, 2013 9.883 9.965 9.734 9.782 56,322,888 +0.11(+1.11%)
May 24, 2013 9.572 9.676 9.520 9.675 49,814,128 -0.03(-0.27%)
May 23, 2013 9.541 9.747 9.516 9.701 69,278,688 -0.03(-0.36%)
May 22, 2013 9.919 10.12 9.660 9.736 94,100,920 -0.17(-1.71%)
May 21, 2013 9.885 9.972 9.819 9.905 34,795,064 +0.03(+0.35%)
May 20, 2013 9.855 9.948 9.832 9.870 30,441,266 -0.01(-0.06%)
May 17, 2013 9.751 9.882 9.731 9.876 39,739,444 +0.19(+1.96%)
May 16, 2013 9.738 9.804 9.656 9.687 37,133,856 -0.09(-0.94%)
May 15, 2013 9.647 9.815 9.635 9.778 38,831,204 +0.30(+3.17%)
May 13, 2013 9.435 9.505 9.393 9.478 26,749,180 +0.01(+0.12%)
May 10, 2013 9.415 9.471 9.359 9.466 30,846,074 +0.06(+0.63%)
May 09, 2013 9.448 9.496 9.353 9.407 35,010,820 -0.05(-0.49%)
May 08, 2013 9.351 9.459 9.337 9.454 22,575,198 +0.09(+0.91%)
May 07, 2013 9.312 9.374 9.263 9.368 31,872,462 +0.09(+0.96%)
May 06, 2013 9.242 9.302 9.233 9.279 24,853,892 +0.06(+0.69%)
May 03, 2013 9.203 9.277 9.039 9.215 36,485,320 +0.18(+1.95%)
May 02, 2013 8.923 9.060 8.909 9.039 40,890,464 +0.16(+1.80%)
May 01, 2013 9.002 9.010 8.859 8.879 97,785,688 -0.16(-1.81%)
Apr 30, 2013 8.996 9.046 8.920 9.042 37,647,656 +0.05(+0.56%)
Apr 29, 2013 8.929 9.038 8.900 8.992 41,864,584 +0.11(+1.26%)
Apr 26, 2013 8.889 8.917 8.844 8.880 45,399,052 -0.04(-0.41%)
Apr 25, 2013 8.885 8.994 8.866 8.917 42,638,384 +0.07(+0.74%)
Apr 24, 2013 8.838 8.885 8.801 8.852 39,070,452 +0.02(+0.26%)
Apr 23, 2013 8.736 8.844 8.650 8.829 68,185,888 +0.18(+2.04%)
Apr 22, 2013 8.607 8.694 8.495 8.652 50,263,272 +0.09(+1.07%)
Apr 19, 2013 8.469 8.582 8.429 8.560 53,328,408 +0.14(+1.64%)
Apr 18, 2013 8.565 8.569 8.364 8.422 78,168,240 -0.11(-1.27%)
Apr 17, 2013 8.667 8.671 8.445 8.531 112,080,680 -0.26(-2.93%)
Apr 16, 2013 8.670 8.801 8.627 8.788 53,801,596 +0.24(+2.85%)
Apr 15, 2013 8.868 8.881 8.541 8.545 74,988,176 -0.41(-4.60%)
Apr 12, 2013 8.946 8.985 8.856 8.957 52,613,732 -0.05(-0.52%)
Apr 11, 2013 8.946 9.059 8.928 9.003 47,359,992 +0.06(+0.63%)
Apr 10, 2013 8.778 8.964 8.773 8.947 51,527,920 +0.22(+2.53%)
Apr 09, 2013 8.700 8.793 8.644 8.726 44,822,512 +0.05(+0.63%)
Apr 08, 2013 8.550 8.671 8.510 8.671 46,837,060 +0.12(+1.38%)
Apr 05, 2013 8.420 8.576 8.401 8.554 72,122,880 -0.08(-0.91%)
Apr 04, 2013 8.584 8.667 8.549 8.632 73,049,112 +0.07(+0.82%)
Apr 03, 2013 8.750 8.766 8.519 8.562 85,105,040 -0.18(-2.05%)
Apr 02, 2013 8.719 8.786 8.694 8.741 52,038,488 +0.08(+0.98%)
Apr 01, 2013 8.714 8.753 8.614 8.656 45,000,336 -0.05(-0.58%)
Mar 28, 2013 8.669 8.744 8.636 8.706 43,596,528 +0.04(+0.47%)
Mar 27, 2013 8.569 8.679 8.540 8.665 50,087,252 -0.01(-0.10%)
Mar 26, 2013 8.617 8.676 8.592 8.674 38,679,536 +0.13(+1.52%)
Mar 25, 2013 8.658 8.683 8.473 8.544 70,619,352 -0.06(-0.68%)
Mar 22, 2013 8.529 8.606 8.515 8.602 31,842,326 +0.13(+1.51%)
Mar 21, 2013 8.518 8.580 8.447 8.475 53,334,276 -0.14(-1.61%)
Mar 20, 2013 8.601 8.649 8.576 8.613 39,177,200 +0.11(+1.29%)
Mar 19, 2013 8.584 8.602 8.392 8.503 90,265,776 -0.04(-0.50%)
Mar 18, 2013 8.472 8.619 8.459 8.546 52,829,632 -0.09(-1.05%)
Mar 15, 2013 8.646 8.664 8.582 8.636 43,021,812 -0.02(-0.26%)
Mar 14, 2013 8.616 8.670 8.608 8.659 35,575,204 +0.09(+1.07%)
Mar 13, 2013 8.559 8.596 8.501 8.567 44,179,980 +0.02(+0.22%)
Mar 12, 2013 8.577 8.594 8.497 8.549 47,218,124 -0.04(-0.45%)
Mar 11, 2013 8.511 8.589 8.490 8.588 34,270,264 +0.06(+0.70%)
Mar 08, 2013 8.524 8.546 8.440 8.528 64,358,748 +0.07(+0.83%)
Mar 07, 2013 8.447 8.474 8.425 8.458 37,144,564 +0.04(+0.42%)
Mar 06, 2013 8.462 8.468 8.384 8.422 55,258,580 +0.03(+0.33%)
Mar 05, 2013 8.329 8.445 8.329 8.394 72,182,048 +0.15(+1.82%)
Mar 04, 2013 8.130 8.248 8.101 8.244 53,254,860 +0.08(+1.04%)
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.