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 )

75.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 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 (%)
Dec 31, 2008 3.007 3.130 2.991 3.065 412,234,240 +0.08(+2.70%)
Dec 30, 2008 2.903 3.000 2.878 2.984 317,572,704 +0.12(+4.03%)
Dec 29, 2008 2.890 2.895 2.781 2.869 263,229,584 -0.01(-0.32%)
Dec 26, 2008 2.892 2.897 2.844 2.878 118,259,864 +0.03(+1.11%)
Dec 24, 2008 2.846 2.863 2.809 2.847 116,881,496 +0.03(+0.95%)
Dec 23, 2008 2.909 2.934 2.800 2.820 400,940,160 -0.06(-1.96%)
Dec 22, 2008 2.993 3.001 2.783 2.876 501,453,024 -0.10(-3.21%)
Dec 19, 2008 3.025 3.112 2.958 2.972 628,194,496 -0.02(-0.70%)
Dec 18, 2008 3.138 3.159 2.919 2.993 753,787,776 -0.12(-3.72%)
Dec 17, 2008 3.101 3.213 3.051 3.108 703,983,488 -0.06(-1.80%)
Dec 16, 2008 2.935 3.177 2.930 3.165 827,586,304 +0.29(+9.92%)
Dec 15, 2008 2.988 2.993 2.801 2.879 572,822,912 -0.07(-2.30%)
Dec 12, 2008 2.753 2.980 2.732 2.947 899,946,624 +0.03(+1.04%)
Dec 11, 2008 3.026 3.123 2.876 2.917 740,905,216 -0.16(-5.16%)
Dec 10, 2008 3.078 3.145 2.988 3.075 808,667,904 +0.06(+1.93%)
Dec 09, 2008 3.080 3.204 2.986 3.017 804,377,408 -0.12(-3.69%)
Dec 08, 2008 3.086 3.218 3.050 3.133 1,032,916,096 +0.21(+7.06%)
Dec 05, 2008 2.648 2.949 2.557 2.926 1,132,311,296 +0.19(+7.09%)
Dec 04, 2008 2.801 2.938 2.648 2.732 967,150,336 -0.16(-5.68%)
Dec 03, 2008 2.693 2.914 2.617 2.897 1,285,724,032 +0.15(+5.44%)
Dec 02, 2008 2.645 2.765 2.564 2.748 977,014,144 +0.18(+7.05%)
Dec 01, 2008 2.931 2.932 2.552 2.567 821,743,040 -0.54(-17.29%)
Nov 28, 2008 3.012 3.107 3.004 3.103 214,465,248 +0.07(+2.27%)
Nov 26, 2008 2.734 3.047 2.723 3.035 785,718,080 +0.19(+6.73%)
Nov 25, 2008 2.918 2.932 2.695 2.843 937,501,760 +0.08(+3.04%)
Nov 24, 2008 2.582 2.897 2.538 2.759 1,159,554,432 +0.28(+11.50%)
Nov 21, 2008 2.318 2.491 2.136 2.475 1,556,798,464 +0.26(+11.57%)
Nov 20, 2008 2.498 2.650 2.100 2.218 1,568,733,696 -0.37(-14.29%)
Nov 19, 2008 2.882 2.948 2.552 2.588 1,040,449,600 -0.29(-9.95%)
Nov 18, 2008 2.840 2.960 2.689 2.874 1,048,205,120 +0.02(+0.74%)
Nov 17, 2008 2.925 3.071 2.835 2.853 769,685,376 -0.11(-3.85%)
Nov 14, 2008 3.136 3.325 2.967 2.967 1,158,393,472 -0.31(-9.50%)
Nov 13, 2008 2.927 3.289 2.651 3.278 1,385,026,432 +0.38(+13.12%)
Nov 12, 2008 3.079 3.130 2.868 2.898 890,383,296 -0.31(-9.64%)
Nov 11, 2008 3.259 3.352 3.106 3.207 750,148,544 -0.10(-3.07%)
Nov 10, 2008 3.584 3.610 3.268 3.309 549,090,880 -0.14(-4.19%)
Nov 07, 2008 3.325 3.453 3.271 3.453 686,783,232 +0.17(+5.34%)
Nov 06, 2008 3.544 3.616 3.215 3.278 935,086,592 -0.35(-9.53%)
Nov 05, 2008 3.907 4.003 3.588 3.624 700,100,608 -0.37(-9.31%)
Nov 04, 2008 3.913 4.048 3.849 3.996 508,519,648 +0.21(+5.45%)
Nov 03, 2008 3.736 3.812 3.676 3.789 307,845,056 +0.05(+1.37%)
Oct 31, 2008 3.606 3.876 3.565 3.738 597,373,696 +0.14(+3.89%)
Oct 30, 2008 3.667 3.718 3.452 3.598 731,474,304 +0.16(+4.68%)
Oct 29, 2008 3.500 3.768 3.389 3.437 999,900,352 -0.09(-2.45%)
Oct 28, 2008 3.085 3.536 2.884 3.523 958,031,616 +0.64(+22.12%)
Oct 27, 2008 2.993 3.234 2.885 2.885 707,604,800 -0.21(-6.68%)
Oct 24, 2008 2.832 3.273 2.813 3.092 863,326,848 -0.24(-7.21%)
Oct 23, 2008 3.310 3.458 2.980 3.332 976,589,440 +0.00(+0.11%)
Oct 22, 2008 3.541 3.571 3.099 3.329 686,122,432 -0.37(-10.00%)
Oct 21, 2008 3.821 3.966 3.698 3.698 562,068,160 -0.22(-5.71%)
Oct 20, 2008 3.714 3.942 3.604 3.922 498,650,304 +0.32(+8.80%)
Oct 17, 2008 3.456 3.966 3.435 3.605 772,247,872 -0.00(-0.06%)
Oct 16, 2008 3.425 3.654 3.057 3.607 1,042,939,584 +0.22(+6.55%)
Oct 15, 2008 3.910 3.932 3.355 3.386 659,667,648 -0.70(-17.11%)
Oct 14, 2008 4.509 4.643 3.884 4.085 706,111,232 -0.06(-1.38%)
Oct 13, 2008 3.707 4.171 3.635 4.142 527,979,744 +0.76(+22.41%)
Oct 10, 2008 3.161 3.768 2.812 3.383 1,165,499,776 -0.08(-2.36%)
Oct 09, 2008 4.187 4.282 3.449 3.465 618,866,240 -0.57(-14.04%)
Oct 08, 2008 4.016 4.404 3.949 4.031 748,123,840 -0.19(-4.43%)
Oct 07, 2008 4.845 4.886 4.194 4.218 513,828,608 -0.45(-9.74%)
Oct 06, 2008 4.855 4.902 4.267 4.673 615,884,928 -0.46(-8.92%)
Oct 03, 2008 5.410 5.670 5.068 5.130 421,601,152 -0.18(-3.45%)
Oct 02, 2008 5.599 5.622 5.235 5.313 269,068,000 -0.45(-7.78%)
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.