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 )

75.11 +0.01 (+0.01%)
Official Closing Price Updated: 6:30 PM 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 (%)
Sep 29, 2006 9.433 9.447 9.387 9.398 404,569 -0.04(-0.41%)
Sep 28, 2006 9.456 9.504 9.363 9.436 761,997 +0.03(+0.32%)
Sep 27, 2006 9.409 9.438 9.354 9.406 746,568 +0.02(+0.24%)
Sep 26, 2006 9.268 9.390 9.248 9.383 654,854 +0.12(+1.31%)
Sep 25, 2006 9.172 9.295 9.058 9.261 700,283 +0.17(+1.86%)
Sep 22, 2006 9.141 9.141 9.035 9.092 299,998 -0.05(-0.55%)
Sep 21, 2006 9.287 9.287 9.107 9.142 441,427 -0.10(-1.09%)
Sep 20, 2006 9.245 9.273 9.193 9.242 665,140 +0.11(+1.21%)
Sep 19, 2006 9.165 9.195 9.051 9.132 859,711 -0.06(-0.65%)
Sep 18, 2006 9.211 9.239 9.150 9.191 290,570 -0.00(-0.01%)
Sep 15, 2006 9.234 9.263 9.157 9.192 533,998 +0.08(+0.86%)
Sep 14, 2006 9.128 9.136 9.080 9.114 429,427 -0.04(-0.48%)
Sep 13, 2006 9.093 9.172 9.058 9.158 341,141 +0.09(+0.98%)
Sep 12, 2006 8.919 9.085 8.919 9.070 575,997 +0.17(+1.95%)
Sep 11, 2006 8.845 8.950 8.783 8.896 280,284 -0.00(-0.03%)
Sep 08, 2006 8.859 8.915 8.829 8.898 482,569 +0.07(+0.82%)
Sep 07, 2006 8.845 8.924 8.803 8.826 545,140 -0.10(-1.11%)
Sep 06, 2006 9.034 9.034 8.902 8.925 482,569 -0.16(-1.75%)
Sep 05, 2006 9.062 9.114 9.032 9.084 527,141 +0.02(+0.18%)
Sep 01, 2006 9.013 9.077 8.986 9.067 485,141 +0.09(+1.01%)
Aug 31, 2006 8.954 8.995 8.948 8.976 237,427 -0.01(-0.08%)
Aug 30, 2006 9.018 9.018 8.846 8.983 251,999 -0.00(-0.01%)
Aug 29, 2006 8.936 8.987 8.852 8.985 507,426 +0.04(+0.47%)
Aug 28, 2006 8.857 8.974 8.833 8.943 594,855 +0.08(+0.86%)
Aug 25, 2006 8.836 8.906 8.818 8.867 340,284 +0.02(+0.18%)
Aug 24, 2006 8.878 8.878 8.794 8.850 754,283 +0.03(+0.37%)
Aug 23, 2006 8.910 8.937 8.769 8.818 533,998 -0.08(-0.90%)
Aug 22, 2006 8.874 8.944 8.838 8.898 595,712 +0.02(+0.17%)
Aug 21, 2006 8.867 8.906 8.855 8.883 347,998 -0.04(-0.47%)
Aug 18, 2006 8.918 8.948 8.831 8.925 712,283 +0.04(+0.41%)
Aug 17, 2006 8.850 8.936 8.829 8.889 1,631,994 +0.04(+0.41%)
Aug 16, 2006 8.768 8.868 8.758 8.853 959,996 +0.15(+1.68%)
Aug 15, 2006 8.630 8.727 8.608 8.707 723,426 +0.21(+2.46%)
Aug 14, 2006 8.574 8.722 8.474 8.497 827,997 +0.03(+0.34%)
Aug 11, 2006 8.517 8.517 8.412 8.469 1,044,853 -0.06(-0.72%)
Aug 10, 2006 8.435 8.546 8.401 8.531 1,387,709 +0.07(+0.88%)
Aug 09, 2006 8.600 8.687 8.447 8.456 597,426 -0.07(-0.77%)
Aug 08, 2006 8.657 8.673 8.484 8.521 494,569 -0.07(-0.81%)
Aug 07, 2006 8.587 8.628 8.552 8.591 420,855 -0.05(-0.55%)
Aug 04, 2006 8.832 8.838 8.563 8.639 1,475,137 -0.00(-0.03%)
Aug 03, 2006 8.517 8.706 8.517 8.642 772,282 +0.04(+0.50%)
Aug 02, 2006 8.618 8.698 8.577 8.598 628,283 +0.07(+0.77%)
Aug 01, 2006 8.517 8.581 8.453 8.533 448,284 -0.08(-0.89%)
Jul 31, 2006 8.633 8.633 8.577 8.610 486,855 -0.02(-0.27%)
Jul 28, 2006 8.483 8.664 8.477 8.633 967,710 +0.19(+2.28%)
Jul 27, 2006 8.586 8.610 8.407 8.441 1,534,280 -0.08(-0.96%)
Jul 26, 2006 8.451 8.580 8.416 8.523 1,184,567 +0.02(+0.19%)
Jul 25, 2006 8.384 8.551 8.345 8.506 1,469,137 +0.11(+1.26%)
Jul 24, 2006 8.222 8.416 8.222 8.400 1,143,424 +0.26(+3.17%)
Jul 21, 2006 8.202 8.238 8.110 8.142 1,100,567 -0.13(-1.58%)
Jul 20, 2006 8.447 8.458 8.254 8.273 988,282 -0.10(-1.17%)
Jul 19, 2006 8.167 8.423 8.165 8.371 1,877,136 +0.28(+3.43%)
Jul 18, 2006 8.138 8.243 7.946 8.093 1,756,279 +0.01(+0.16%)
Jul 17, 2006 8.100 8.143 8.027 8.080 487,712 -0.01(-0.10%)
Jul 14, 2006 8.136 8.161 7.992 8.089 1,295,138 -0.07(-0.90%)
Jul 13, 2006 8.303 8.344 8.156 8.162 1,489,709 -0.25(-3.02%)
Jul 12, 2006 8.576 8.580 8.381 8.416 1,098,853 -0.17(-1.97%)
Jul 11, 2006 8.476 8.591 8.408 8.586 1,649,994 +0.07(+0.85%)
Jul 10, 2006 8.569 8.602 8.482 8.513 617,140 +0.02(+0.18%)
Jul 07, 2006 8.534 8.608 8.456 8.498 609,426 -0.10(-1.15%)
Jul 06, 2006 8.598 8.658 8.571 8.597 999,425 +0.03(+0.31%)
Jul 05, 2006 8.593 8.607 8.504 8.570 634,283 -0.12(-1.33%)
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.