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 )

72.71 +1.39 (+1.95%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Aug 29, 2008 7.273 7.324 7.144 7.166 52,406,692 -0.16(-2.23%)
Aug 28, 2008 7.222 7.345 7.212 7.329 56,709,664 +0.17(+2.41%)
Aug 27, 2008 7.041 7.182 7.013 7.156 61,097,080 +0.13(+1.79%)
Aug 26, 2008 6.987 7.079 6.937 7.030 65,285,304 +0.05(+0.72%)
Aug 25, 2008 7.187 7.196 6.956 6.980 64,635,240 -0.27(-3.78%)
Aug 22, 2008 7.174 7.280 7.161 7.254 55,908,056 +0.16(+2.32%)
Aug 21, 2008 6.960 7.146 6.945 7.090 55,017,196 +0.03(+0.38%)
Aug 20, 2008 7.027 7.093 6.916 7.063 84,083,960 +0.06(+0.85%)
Aug 19, 2008 7.037 7.070 6.942 7.004 77,557,016 -0.14(-2.02%)
Aug 18, 2008 7.331 7.386 7.067 7.148 79,474,472 -0.20(-2.73%)
Aug 15, 2008 7.326 7.384 7.252 7.349 0 +0.07(+0.90%)
Aug 14, 2008 7.089 7.362 7.081 7.284 86,647,568 +0.09(+1.30%)
Aug 13, 2008 7.194 7.294 7.076 7.190 83,611,552 -0.07(-0.92%)
Aug 12, 2008 7.366 7.373 7.189 7.257 64,413,276 -0.16(-2.12%)
Aug 11, 2008 7.284 7.505 7.251 7.414 74,348,312 +0.14(+1.91%)
Aug 08, 2008 6.960 7.329 6.942 7.275 76,677,808 +0.27(+3.85%)
Aug 07, 2008 7.113 7.170 6.958 7.006 53,960,628 -0.23(-3.15%)
Aug 06, 2008 7.124 7.266 7.084 7.233 62,750,664 +0.06(+0.90%)
Aug 05, 2008 6.914 7.194 6.897 7.169 59,922,944 +0.36(+5.33%)
Aug 04, 2008 6.915 6.925 6.773 6.806 67,341,984 -0.12(-1.75%)
Aug 01, 2008 7.033 7.053 6.837 6.928 74,986,336 -0.07(-1.03%)
Jul 31, 2008 7.069 7.198 6.979 7.000 72,577,064 -0.19(-2.68%)
Jul 30, 2008 7.030 7.193 6.970 7.193 80,492,880 +0.25(+3.58%)
Jul 29, 2008 6.948 6.953 6.685 6.944 72,542,720 +0.28(+4.24%)
Jul 28, 2008 6.868 6.929 6.640 6.662 68,108,944 -0.20(-2.89%)
Jul 25, 2008 6.911 6.960 6.832 6.860 67,722,160 +0.01(+0.15%)
Jul 24, 2008 7.186 7.197 6.832 6.850 89,013,736 -0.33(-4.55%)
Jul 23, 2008 7.145 7.281 7.106 7.176 107,846,376 +0.09(+1.20%)
Jul 22, 2008 6.834 7.128 6.809 7.091 80,819,376 +0.15(+2.10%)
Jul 21, 2008 7.000 7.022 6.885 6.945 64,278,328 +0.01(+0.20%)
Jul 18, 2008 6.950 6.966 6.840 6.931 68,410,160 +0.08(+1.18%)
Jul 17, 2008 6.851 6.964 6.726 6.851 128,941,864 +0.13(+1.91%)
Jul 16, 2008 6.458 6.778 6.413 6.722 137,993,728 +0.31(+4.88%)
Jul 15, 2008 6.487 6.668 6.300 6.410 170,852,000 -0.17(-2.57%)
Jul 14, 2008 6.869 6.900 6.557 6.579 119,097,672 -0.14(-2.10%)
Jul 11, 2008 6.722 6.925 6.564 6.720 171,835,584 -0.15(-2.21%)
Jul 10, 2008 6.784 6.921 6.683 6.872 121,338,048 +0.09(+1.27%)
Jul 09, 2008 7.120 7.148 6.768 6.785 104,536,576 -0.31(-4.41%)
Jul 08, 2008 6.847 7.106 6.760 7.098 134,506,736 +0.26(+3.88%)
Jul 07, 2008 7.041 7.107 6.727 6.833 117,817,344 -0.15(-2.09%)
Jul 04, 2008 7.083 7.083 6.853 6.979 74,237,568 +0.00(+0.00%)
Jul 03, 2008 7.083 7.083 6.853 6.979 74,237,568 +0.02(+0.22%)
Jul 02, 2008 7.278 7.354 6.952 6.964 102,692,840 -0.26(-3.57%)
Jul 01, 2008 7.026 7.236 6.955 7.222 124,754,688 +0.03(+0.42%)
Jun 30, 2008 7.174 7.291 7.112 7.191 73,666,024 +0.06(+0.87%)
Jun 27, 2008 7.223 7.286 7.081 7.130 82,979,880 -0.07(-1.04%)
Jun 26, 2008 7.489 7.515 7.203 7.204 112,210,432 -0.44(-5.73%)
Jun 25, 2008 7.624 7.814 7.613 7.642 78,653,176 +0.07(+0.99%)
Jun 24, 2008 7.551 7.706 7.450 7.567 83,206,240 -0.05(-0.66%)
Jun 23, 2008 7.687 7.706 7.602 7.617 57,721,328 -0.01(-0.17%)
Jun 20, 2008 7.785 7.811 7.593 7.630 93,366,152 -0.27(-3.40%)
Jun 19, 2008 7.859 7.985 7.785 7.898 81,891,040 +0.04(+0.56%)
Jun 18, 2008 7.926 7.971 7.813 7.854 97,146,440 -0.17(-2.07%)
Jun 17, 2008 8.206 8.211 8.013 8.020 64,903,172 -0.10(-1.22%)
Jun 16, 2008 8.021 8.192 8.020 8.119 55,679,792 +0.01(+0.16%)
Jun 13, 2008 7.984 8.134 7.921 8.106 68,989,936 +0.20(+2.48%)
Jun 12, 2008 7.910 8.055 7.796 7.910 60,140,560 +0.06(+0.74%)
Jun 11, 2008 8.083 8.099 7.841 7.852 86,636,184 -0.23(-2.89%)
Jun 10, 2008 8.139 8.220 8.036 8.085 78,052,888 -0.09(-1.14%)
Jun 09, 2008 8.188 8.269 8.024 8.178 60,727,496 +0.04(+0.46%)
Jun 06, 2008 8.527 8.559 8.129 8.141 99,306,728 -0.55(-6.30%)
Jun 05, 2008 8.415 8.688 8.386 8.688 58,287,604 +0.34(+4.07%)
Jun 04, 2008 8.323 8.486 8.286 8.349 73,962,096 -0.02(-0.22%)
Jun 03, 2008 8.506 8.545 8.257 8.367 65,843,840 -0.09(-1.01%)
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.