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 )

74.56 +1.10 (+1.50%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 6, 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 (%)
Oct 30, 2009 4.041 4.061 3.821 3.833 520,023,136 -0.23(-5.66%)
Oct 29, 2009 3.955 4.080 3.939 4.062 281,053,216 +0.16(+4.13%)
Oct 28, 2009 4.030 4.056 3.894 3.901 393,472,800 -0.15(-3.69%)
Oct 27, 2009 4.100 4.127 4.032 4.051 329,236,224 -0.04(-0.94%)
Oct 26, 2009 4.190 4.275 4.067 4.089 314,789,760 -0.10(-2.29%)
Oct 23, 2009 4.205 4.216 4.146 4.185 304,356,896 -0.09(-2.05%)
Oct 22, 2009 4.188 4.305 4.136 4.272 231,686,256 +0.08(+1.89%)
Oct 21, 2009 4.255 4.356 4.187 4.193 223,699,472 -0.08(-1.88%)
Oct 20, 2009 4.233 4.278 4.228 4.274 196,119,008 -0.04(-0.97%)
Oct 19, 2009 4.260 4.342 4.234 4.316 182,337,360 +0.07(+1.68%)
Oct 16, 2009 4.241 4.276 4.194 4.244 226,641,888 -0.06(-1.41%)
Oct 15, 2009 4.239 4.310 4.235 4.305 177,712,480 +0.03(+0.60%)
Oct 14, 2009 4.234 4.289 4.199 4.279 210,362,480 +0.14(+3.32%)
Oct 13, 2009 4.134 4.152 4.083 4.142 164,964,784 -0.02(-0.36%)
Oct 12, 2009 4.178 4.185 4.123 4.157 127,531,544 +0.04(+0.93%)
Oct 09, 2009 4.075 4.121 4.054 4.118 148,504,000 +0.04(+1.06%)
Oct 08, 2009 4.072 4.116 4.038 4.075 222,940,160 +0.06(+1.57%)
Oct 07, 2009 3.974 4.019 3.957 4.012 195,754,720 +0.02(+0.61%)
Oct 06, 2009 3.935 4.036 3.931 3.988 247,575,264 +0.11(+2.80%)
Oct 05, 2009 3.796 3.900 3.774 3.879 204,618,496 +0.11(+2.91%)
Oct 02, 2009 3.733 3.812 3.729 3.770 263,205,824 -0.03(-0.91%)
Oct 01, 2009 3.983 3.983 3.801 3.804 309,649,632 -0.20(-4.99%)
Sep 30, 2009 4.059 4.066 3.927 4.004 305,799,136 -0.02(-0.61%)
Sep 29, 2009 4.068 4.109 4.015 4.029 216,831,232 -0.03(-0.69%)
Sep 28, 2009 3.947 4.072 3.945 4.057 162,576,928 +0.14(+3.48%)
Sep 25, 2009 3.942 3.980 3.890 3.920 221,976,608 -0.04(-0.94%)
Sep 24, 2009 4.066 4.085 3.925 3.957 260,062,240 -0.10(-2.56%)
Sep 23, 2009 4.146 4.200 4.044 4.061 231,967,568 -0.06(-1.56%)
Sep 22, 2009 4.128 4.151 4.092 4.125 162,794,704 +0.04(+1.03%)
Sep 21, 2009 4.037 4.101 4.019 4.083 159,179,408 -0.02(-0.40%)
Sep 18, 2009 4.132 4.134 4.073 4.100 191,787,216 +0.00(+0.11%)
Sep 17, 2009 4.096 4.165 4.050 4.095 289,689,984 +0.09(+2.21%)
Sep 16, 2009 4.018 4.108 3.988 4.006 212,089,376 +0.04(+0.91%)
Sep 15, 2009 3.970 4.017 3.915 3.970 206,636,960 +0.01(+0.29%)
Sep 14, 2009 3.851 3.967 3.850 3.959 160,083,264 +0.05(+1.16%)
Sep 11, 2009 3.929 3.955 3.879 3.913 208,128,672 +0.00(+0.03%)
Sep 10, 2009 3.847 3.924 3.801 3.912 198,012,736 +0.07(+1.91%)
Sep 09, 2009 3.793 3.865 3.771 3.838 199,476,880 +0.06(+1.57%)
Sep 08, 2009 3.788 3.789 3.740 3.779 171,448,000 +0.06(+1.73%)
Sep 04, 2009 3.630 3.718 3.607 3.715 189,397,856 +0.10(+2.84%)
Sep 03, 2009 3.596 3.623 3.540 3.612 177,359,536 +0.05(+1.51%)
Sep 02, 2009 3.555 3.602 3.539 3.558 261,188,432 -0.02(-0.65%)
Sep 01, 2009 3.715 3.807 3.569 3.582 423,700,224 -0.17(-4.46%)
Aug 31, 2009 3.743 3.757 3.701 3.749 223,616,304 -0.06(-1.56%)
Aug 28, 2009 3.880 3.890 3.765 3.808 261,105,312 -0.01(-0.37%)
Aug 27, 2009 3.794 3.843 3.712 3.822 248,778,992 +0.02(+0.55%)
Aug 26, 2009 3.780 3.838 3.753 3.801 260,574,064 +0.00(+0.03%)
Aug 25, 2009 3.820 3.878 3.786 3.800 314,088,384 +0.01(+0.28%)
Aug 24, 2009 3.819 3.861 3.760 3.789 308,267,232 +0.01(+0.25%)
Aug 21, 2009 3.705 3.801 3.690 3.780 276,491,136 +0.13(+3.61%)
Aug 20, 2009 3.582 3.662 3.565 3.648 237,942,000 +0.07(+2.09%)
Aug 19, 2009 3.456 3.595 3.449 3.574 268,262,432 +0.06(+1.73%)
Aug 18, 2009 3.472 3.534 3.459 3.513 238,960,800 +0.05(+1.45%)
Aug 17, 2009 3.495 3.501 3.442 3.463 287,683,904 -0.18(-4.81%)
Aug 14, 2009 3.690 3.694 3.555 3.638 264,390,736 -0.05(-1.43%)
Aug 13, 2009 3.669 3.695 3.597 3.690 300,278,624 +0.06(+1.61%)
Aug 12, 2009 3.548 3.690 3.546 3.632 305,144,320 +0.08(+2.20%)
Aug 11, 2009 3.619 3.625 3.541 3.554 300,669,760 -0.09(-2.52%)
Aug 10, 2009 3.635 3.667 3.599 3.646 264,666,496 -0.02(-0.48%)
Aug 07, 2009 3.649 3.726 3.610 3.663 344,501,760 +0.09(+2.48%)
Aug 06, 2009 3.644 3.654 3.540 3.575 277,464,640 -0.04(-1.00%)
Aug 05, 2009 3.637 3.642 3.550 3.611 302,507,744 +0.01(+0.36%)
Aug 04, 2009 3.581 3.642 3.565 3.598 292,039,136 +0.00(+0.03%)
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.