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 )

70.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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, 2010 5.237 5.252 5.056 5.059 186,818,960 -0.17(-3.31%)
Apr 29, 2010 5.176 5.259 5.171 5.232 118,579,712 +0.13(+2.45%)
Apr 28, 2010 5.085 5.137 5.019 5.107 229,952,544 +0.07(+1.40%)
Apr 27, 2010 5.224 5.279 5.016 5.036 133,023 -0.25(-4.68%)
Apr 26, 2010 5.330 5.352 5.275 5.283 115,737,984 -0.04(-0.70%)
Apr 23, 2010 5.249 5.329 5.224 5.321 130,195,856 +0.07(+1.25%)
Apr 22, 2010 5.153 5.269 5.092 5.255 178,900,208 +0.03(+0.61%)
Apr 21, 2010 5.251 5.275 5.169 5.224 71,719 -0.02(-0.38%)
Apr 20, 2010 5.220 5.254 5.186 5.244 101,312 +0.09(+1.70%)
Apr 19, 2010 5.085 5.163 5.040 5.156 180,824,480 +0.04(+0.71%)
Apr 16, 2010 5.248 5.265 5.064 5.119 310,891,776 -0.17(-3.12%)
Apr 15, 2010 5.258 5.306 5.255 5.285 88,698,096 +0.01(+0.21%)
Apr 14, 2010 5.197 5.275 5.180 5.274 100,539,904 +0.11(+2.20%)
Apr 13, 2010 5.142 5.176 5.087 5.160 100,393,440 +0.01(+0.16%)
Apr 12, 2010 5.146 5.177 5.136 5.152 92,280,352 +0.02(+0.37%)
Apr 09, 2010 5.089 5.139 5.071 5.133 110,666,256 +0.07(+1.32%)
Apr 08, 2010 5.000 5.085 4.970 5.067 111,158,600 +0.03(+0.60%)
Apr 07, 2010 5.070 5.096 4.987 5.036 124,884,304 -0.06(-1.08%)
Apr 06, 2010 5.040 5.110 5.028 5.091 69,356,416 +0.02(+0.46%)
Apr 05, 2010 5.026 5.075 4.998 5.068 61,072,272 +0.08(+1.64%)
Apr 01, 2010 4.982 4.986 4.986 4.986 238,793,024 +0.07(+1.33%)
Mar 31, 2010 4.913 4.964 4.886 4.920 105,185,944 -0.03(-0.66%)
Mar 30, 2010 4.959 4.989 4.911 4.953 90,802,200 +0.01(+0.19%)
Mar 29, 2010 4.937 4.965 4.918 4.944 87,874,232 +0.05(+1.05%)
Mar 26, 2010 4.916 4.958 4.847 4.892 122,454,560 +0.00(+0.10%)
Mar 25, 2010 4.977 5.014 4.880 4.888 126,750,424 -0.02(-0.43%)
Mar 24, 2010 4.920 4.951 4.888 4.909 112,110,152 -0.05(-0.96%)
Mar 23, 2010 4.899 4.964 4.869 4.956 104,214,808 +0.07(+1.46%)
Mar 22, 2010 4.780 4.904 4.774 4.885 87,488,464 +0.05(+1.01%)
Mar 19, 2010 4.916 4.919 4.799 4.836 107,548,280 -0.05(-1.00%)
Mar 18, 2010 4.893 4.905 4.848 4.885 83,529,248 -0.00(-0.10%)
Mar 17, 2010 4.864 4.921 4.858 4.890 92,157,624 +0.06(+1.18%)
Mar 16, 2010 4.783 4.842 4.757 4.832 125,081,856 +0.08(+1.59%)
Mar 15, 2010 4.702 4.765 4.697 4.757 89,900,184 +0.00(+0.07%)
Mar 12, 2010 4.795 4.796 4.729 4.753 116,039,968 +0.00(+0.00%)
Mar 11, 2010 4.695 4.755 4.662 4.753 101,883,184 +0.04(+0.87%)
Mar 10, 2010 4.678 4.739 4.669 4.712 131,685,128 +0.04(+0.87%)
Mar 09, 2010 4.627 4.716 4.625 4.671 114,916,848 +0.01(+0.30%)
Mar 08, 2010 4.659 4.678 4.642 4.657 67,434,160 +0.00(+0.03%)
Mar 05, 2010 4.586 4.663 4.563 4.656 107,443,176 +0.13(+2.94%)
Mar 04, 2010 4.514 4.538 4.479 4.523 94,673,440 +0.02(+0.54%)
Mar 03, 2010 4.516 4.552 4.478 4.499 117,906,280 +0.01(+0.23%)
Mar 02, 2010 4.507 4.536 4.475 4.488 106,621,544 +0.02(+0.50%)
Mar 01, 2010 4.412 4.477 4.410 4.466 96,411,776 +0.09(+1.99%)
Feb 26, 2010 4.377 4.405 4.326 4.379 121,739,784 +0.01(+0.15%)
Feb 25, 2010 4.257 4.375 4.234 4.372 210,701,472 -0.01(-0.24%)
Feb 24, 2010 4.330 4.396 4.307 4.383 136,574,832 +0.08(+1.78%)
Feb 23, 2010 4.388 4.415 4.282 4.306 182,521,168 -0.10(-2.35%)
Feb 22, 2010 4.442 4.445 4.386 4.410 116,503,872 -0.00(-0.11%)
Feb 19, 2010 4.367 4.445 4.348 4.415 163,822,416 +0.02(+0.53%)
Feb 18, 2010 4.326 4.409 4.323 4.391 127,264,928 +0.05(+1.21%)
Feb 17, 2010 4.339 4.352 4.302 4.339 140,280,928 +0.04(+0.95%)
Feb 16, 2010 4.232 4.308 4.199 4.298 139,962,864 +0.13(+3.16%)
Feb 12, 2010 4.087 4.166 4.166 4.166 529,011,264 -0.01(-0.14%)
Feb 11, 2010 4.079 4.185 4.032 4.172 215,297,264 +0.08(+2.05%)
Feb 10, 2010 4.095 4.137 4.022 4.088 242,893,696 -0.02(-0.42%)
Feb 09, 2010 4.102 4.177 4.036 4.106 340,237,248 +0.06(+1.53%)
Feb 08, 2010 4.067 4.116 3.999 4.044 244,851,088 -0.03(-0.72%)
Feb 05, 2010 4.062 4.085 3.907 4.073 484,548,672 +0.02(+0.52%)
Feb 04, 2010 4.248 4.254 4.048 4.052 404,558,816 -0.26(-6.11%)
Feb 03, 2010 4.318 4.362 4.291 4.316 177,180,528 -0.04(-0.96%)
Feb 02, 2010 4.271 4.376 4.242 4.358 197,272,432 +0.15(+3.61%)
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.