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 )

88.63 -0.40 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 30, 2009 4.251 4.258 4.113 4.193 291,991,328 -0.03(-0.61%)
Sep 29, 2009 4.261 4.303 4.204 4.219 207,040,624 -0.03(-0.69%)
Sep 28, 2009 4.133 4.264 4.131 4.248 155,236,064 +0.14(+3.48%)
Sep 25, 2009 4.129 4.168 4.074 4.105 211,953,664 -0.04(-0.94%)
Sep 24, 2009 4.258 4.278 4.110 4.144 248,319,616 -0.11(-2.53%)
Sep 23, 2009 4.341 4.397 4.234 4.252 221,565,088 -0.07(-1.56%)
Sep 22, 2009 4.321 4.346 4.284 4.319 155,494,256 +0.04(+1.03%)
Sep 21, 2009 4.226 4.293 4.208 4.275 152,041,088 -0.02(-0.40%)
Sep 18, 2009 4.326 4.328 4.264 4.292 183,186,608 +0.00(+0.11%)
Sep 17, 2009 4.288 4.361 4.240 4.287 276,698,944 +0.09(+2.21%)
Sep 16, 2009 4.207 4.301 4.175 4.195 202,578,336 +0.04(+0.91%)
Sep 15, 2009 4.157 4.205 4.099 4.157 197,370,432 +0.01(+0.29%)
Sep 14, 2009 4.032 4.153 4.031 4.144 152,904,400 +0.05(+1.16%)
Sep 11, 2009 4.114 4.141 4.061 4.097 198,795,248 +0.00(+0.03%)
Sep 10, 2009 4.027 4.108 3.979 4.096 189,132,944 +0.08(+1.91%)
Sep 09, 2009 3.971 4.047 3.948 4.019 190,531,440 +0.06(+1.57%)
Sep 08, 2009 3.966 3.967 3.916 3.956 163,759,488 +0.07(+1.73%)
Sep 04, 2009 3.800 3.893 3.777 3.889 180,904,400 +0.11(+2.84%)
Sep 03, 2009 3.764 3.793 3.706 3.782 169,405,936 +0.06(+1.51%)
Sep 02, 2009 3.722 3.771 3.705 3.725 249,475,552 -0.02(-0.65%)
Sep 01, 2009 3.889 3.986 3.736 3.750 404,699,584 -0.17(-4.46%)
Aug 31, 2009 3.918 3.933 3.874 3.925 213,588,336 -0.06(-1.56%)
Aug 28, 2009 4.063 4.072 3.942 3.987 249,396,176 -0.01(-0.37%)
Aug 27, 2009 3.972 4.023 3.887 4.001 237,622,624 +0.02(+0.55%)
Aug 26, 2009 3.957 4.019 3.929 3.979 248,888,736 +0.00(+0.03%)
Aug 25, 2009 3.999 4.060 3.964 3.978 300,003,232 +0.01(+0.28%)
Aug 24, 2009 3.998 4.042 3.937 3.967 294,443,136 +0.01(+0.25%)
Aug 21, 2009 3.879 3.979 3.863 3.957 264,092,032 +0.14(+3.61%)
Aug 20, 2009 3.750 3.834 3.733 3.819 227,271,600 +0.08(+2.09%)
Aug 19, 2009 3.618 3.763 3.611 3.741 256,232,336 +0.06(+1.73%)
Aug 18, 2009 3.635 3.700 3.622 3.678 228,244,720 +0.05(+1.45%)
Aug 17, 2009 3.659 3.666 3.603 3.625 274,782,880 -0.18(-4.81%)
Aug 14, 2009 3.863 3.867 3.722 3.808 252,534,256 -0.06(-1.43%)
Aug 13, 2009 3.841 3.868 3.766 3.864 286,812,768 +0.06(+1.61%)
Aug 12, 2009 3.714 3.863 3.712 3.802 291,460,288 +0.08(+2.20%)
Aug 11, 2009 3.789 3.795 3.707 3.721 287,186,368 -0.10(-2.52%)
Aug 10, 2009 3.806 3.839 3.768 3.817 252,797,648 -0.02(-0.48%)
Aug 07, 2009 3.821 3.901 3.779 3.835 329,052,736 +0.09(+2.48%)
Aug 06, 2009 3.815 3.826 3.706 3.743 265,021,872 -0.04(-1.00%)
Aug 05, 2009 3.807 3.813 3.717 3.780 288,941,920 +0.01(+0.36%)
Aug 04, 2009 3.749 3.813 3.733 3.767 278,942,784 +0.00(+0.03%)
Aug 03, 2009 3.741 3.788 3.700 3.766 307,751,296 +0.11(+3.04%)
Jul 31, 2009 3.651 3.711 3.630 3.655 342,503,776 -0.00(-0.13%)
Jul 30, 2009 3.666 3.736 3.646 3.659 377,177,696 +0.08(+2.35%)
Jul 29, 2009 3.561 3.597 3.528 3.575 305,384,800 -0.04(-0.98%)
Jul 28, 2009 3.579 3.630 3.534 3.611 301,301,632 +0.01(+0.20%)
Jul 27, 2009 3.597 3.634 3.556 3.603 248,626,112 -0.01(-0.27%)
Jul 24, 2009 3.545 3.613 3.507 3.613 238,436,896 +0.04(+1.09%)
Jul 23, 2009 3.431 3.609 3.427 3.574 340,350,880 +0.15(+4.35%)
Jul 22, 2009 3.386 3.469 3.380 3.425 277,508,928 -0.00(-0.04%)
Jul 21, 2009 3.448 3.452 3.346 3.426 303,292,576 +0.03(+1.01%)
Jul 20, 2009 3.365 3.408 3.331 3.392 256,641,920 +0.07(+1.98%)
Jul 17, 2009 3.322 3.339 3.286 3.326 225,077,232 +0.00(+0.15%)
Jul 16, 2009 3.248 3.353 3.236 3.321 285,155,296 +0.06(+1.80%)
Jul 15, 2009 3.166 3.282 3.160 3.262 289,403,424 +0.17(+5.61%)
Jul 14, 2009 3.067 3.090 3.026 3.089 258,381,968 +0.04(+1.16%)
Jul 13, 2009 2.942 3.054 2.935 3.054 289,460,704 +0.15(+5.00%)
Jul 10, 2009 2.894 2.944 2.870 2.908 266,975,328 -0.02(-0.79%)
Jul 09, 2009 2.953 2.972 2.907 2.931 313,429,664 +0.02(+0.63%)
Jul 08, 2009 2.953 2.967 2.848 2.913 399,320,800 -0.00(-0.13%)
Jul 07, 2009 3.029 3.037 2.913 2.917 296,057,696 -0.12(-3.98%)
Jul 06, 2009 2.978 3.041 2.960 3.038 232,056,256 +0.00(+0.04%)
Jul 02, 2009 3.128 3.129 3.033 3.037 300,084,608 -0.17(-5.37%)
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.