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 (%)
Jul 31, 2012 6.694 6.729 6.619 6.642 59,971,792 -0.07(-0.98%)
Jul 30, 2012 6.696 6.774 6.670 6.708 53,992,580 -0.01(-0.08%)
Jul 27, 2012 6.540 6.748 6.518 6.713 92,190,088 +0.25(+3.90%)
Jul 26, 2012 6.445 6.498 6.385 6.461 75,071,824 +0.20(+3.17%)
Jul 25, 2012 6.290 6.322 6.200 6.263 89,217,592 -0.01(-0.21%)
Jul 24, 2012 6.385 6.388 6.180 6.276 105,615,168 -0.10(-1.58%)
Jul 23, 2012 6.314 6.409 6.256 6.377 70,423,280 -0.13(-1.95%)
Jul 20, 2012 6.550 6.571 6.491 6.504 55,679,740 -0.12(-1.78%)
Jul 19, 2012 6.622 6.669 6.576 6.622 52,723,144 +0.03(+0.50%)
Jul 18, 2012 6.471 6.618 6.459 6.588 53,755,052 +0.09(+1.45%)
Jul 17, 2012 6.464 6.523 6.326 6.494 70,273,200 +0.09(+1.33%)
Jul 16, 2012 6.407 6.447 6.359 6.409 46,378,712 -0.02(-0.30%)
Jul 13, 2012 6.265 6.452 6.262 6.428 47,524,600 +0.19(+3.07%)
Jul 12, 2012 6.216 6.285 6.145 6.237 62,998,412 -0.06(-0.92%)
Jul 11, 2012 6.298 6.333 6.220 6.295 76,238,904 -0.00(-0.02%)
Jul 10, 2012 6.468 6.489 6.247 6.296 53,178,516 -0.10(-1.58%)
Jul 09, 2012 6.410 6.424 6.344 6.397 51,778,980 -0.02(-0.30%)
Jul 06, 2012 6.418 6.446 6.358 6.416 69,648,344 -0.13(-1.96%)
Jul 05, 2012 6.557 6.604 6.496 6.544 50,974,784 -0.06(-0.92%)
Jul 03, 2012 6.515 6.613 6.502 6.605 26,793,368 +0.09(+1.37%)
Jul 02, 2012 6.513 6.530 6.422 6.516 112,694,416 +0.04(+0.59%)
Jun 29, 2012 6.398 6.491 6.364 6.478 61,784,844 +0.31(+4.97%)
Jun 28, 2012 6.124 6.189 6.032 6.171 69,581,736 -0.03(-0.54%)
Jun 27, 2012 6.136 6.230 6.127 6.205 49,330,268 +0.11(+1.79%)
Jun 26, 2012 6.070 6.135 6.001 6.095 60,221,080 +0.06(+1.00%)
Jun 25, 2012 6.106 6.109 5.993 6.035 80,973,904 -0.19(-3.09%)
Jun 22, 2012 6.207 6.260 6.159 6.227 42,196,916 +0.08(+1.37%)
Jun 21, 2012 6.447 6.459 6.132 6.143 90,326,800 -0.29(-4.52%)
Jun 20, 2012 6.453 6.490 6.335 6.434 89,679,872 -0.02(-0.34%)
Jun 19, 2012 6.399 6.504 6.381 6.456 51,424,044 +0.13(+2.03%)
Jun 18, 2012 6.253 6.362 6.227 6.327 55,535,892 +0.03(+0.41%)
Jun 15, 2012 6.235 6.316 6.211 6.302 44,967,256 +0.13(+2.03%)
Jun 14, 2012 6.073 6.228 6.044 6.177 66,066,232 +0.13(+2.07%)
Jun 13, 2012 6.092 6.171 6.009 6.051 60,962,500 -0.08(-1.33%)
Jun 12, 2012 6.028 6.136 5.969 6.133 76,371,976 +0.14(+2.28%)
Jun 11, 2012 6.249 6.256 5.981 5.996 97,361,600 -0.15(-2.49%)
Jun 08, 2012 6.022 6.151 5.982 6.149 62,646,732 +0.10(+1.69%)
Jun 07, 2012 6.184 6.189 6.027 6.047 91,110,792 +0.00(+0.00%)
Jun 06, 2012 5.867 6.051 5.863 6.047 72,233,944 +0.27(+4.64%)
Jun 05, 2012 5.676 5.802 5.671 5.779 70,676,248 +0.07(+1.31%)
Jun 04, 2012 5.726 5.756 5.614 5.704 96,155,528 +0.00(+0.00%)
Jun 01, 2012 5.819 5.860 5.704 5.704 122,935,824 -0.33(-5.54%)
May 31, 2012 6.030 6.100 5.904 6.039 98,497,136 +0.00(+0.08%)
May 30, 2012 6.113 6.116 6.009 6.034 59,996,116 -0.18(-2.94%)
May 29, 2012 6.173 6.236 6.124 6.217 75,206,400 +0.15(+2.46%)
May 25, 2012 6.103 6.139 6.040 6.068 49,063,244 -0.05(-0.74%)
May 24, 2012 6.122 6.138 6.007 6.113 56,228,716 +0.02(+0.39%)
May 23, 2012 5.994 6.103 5.876 6.089 74,824,792 +0.01(+0.20%)
May 22, 2012 6.091 6.174 6.001 6.077 52,849,440 +0.02(+0.35%)
May 21, 2012 5.895 6.063 5.875 6.056 52,993,680 +0.20(+3.47%)
May 18, 2012 6.007 6.027 5.840 5.853 76,579,808 -0.11(-1.77%)
May 17, 2012 6.147 6.160 5.954 5.958 94,115,472 -0.19(-3.03%)
May 16, 2012 6.247 6.302 6.141 6.145 69,032,232 -0.05(-0.80%)
May 15, 2012 6.254 6.327 6.171 6.194 68,448,344 -0.07(-1.08%)
May 14, 2012 6.281 6.350 6.244 6.262 49,328,304 -0.14(-2.21%)
May 11, 2012 6.362 6.526 6.358 6.403 48,265,620 -0.03(-0.53%)
May 10, 2012 6.513 6.523 6.415 6.438 53,283,836 +0.02(+0.37%)
May 09, 2012 6.361 6.501 6.299 6.414 92,826,600 -0.08(-1.26%)
May 08, 2012 6.471 6.516 6.340 6.496 82,334,920 -0.05(-0.74%)
May 07, 2012 6.496 6.592 6.489 6.545 59,010,396 +0.00(+0.07%)
May 04, 2012 6.685 6.699 6.533 6.540 64,784,312 -0.22(-3.23%)
May 03, 2012 6.866 6.876 6.732 6.758 64,762,268 -0.10(-1.50%)
May 02, 2012 6.821 6.876 6.777 6.861 49,566,580 -0.04(-0.56%)
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.