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 )

72.71 +1.39 (+1.95%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2011 5.946 6.098 5.893 5.985 166,978,256 -0.08(-1.36%)
Jul 28, 2011 6.104 6.212 6.049 6.068 116,500,192 -0.04(-0.64%)
Jul 27, 2011 6.294 6.294 6.088 6.107 168,499,280 -0.26(-4.08%)
Jul 26, 2011 6.403 6.424 6.336 6.367 83,630,624 -0.05(-0.76%)
Jul 25, 2011 6.362 6.476 6.348 6.415 75,152,200 -0.07(-1.06%)
Jul 22, 2011 6.480 6.499 6.461 6.483 73,914,840 +0.01(+0.13%)
Jul 21, 2011 6.371 6.507 6.348 6.475 103,578,440 +0.17(+2.78%)
Jul 20, 2011 6.339 6.350 6.280 6.300 77,401,904 -0.01(-0.09%)
Jul 19, 2011 6.179 6.323 6.177 6.306 98,650,840 +0.20(+3.23%)
Jul 18, 2011 6.155 6.173 6.020 6.109 138,393,904 -0.11(-1.69%)
Jul 15, 2011 6.212 6.230 6.129 6.214 123,808,000 +0.07(+1.10%)
Jul 14, 2011 6.259 6.317 6.120 6.147 157,782,832 -0.08(-1.31%)
Jul 13, 2011 6.254 6.358 6.199 6.228 117,884,352 +0.04(+0.65%)
Jul 12, 2011 6.216 6.318 6.184 6.188 122,318,896 -0.06(-0.95%)
Jul 11, 2011 6.318 6.358 6.214 6.247 117,639,056 -0.23(-3.57%)
Jul 08, 2011 6.421 6.480 6.378 6.479 111,144,640 -0.10(-1.49%)
Jul 07, 2011 6.548 6.602 6.524 6.577 76,343,872 +0.15(+2.26%)
Jul 06, 2011 6.389 6.452 6.354 6.431 87,710,216 +0.01(+0.15%)
Jul 05, 2011 6.416 6.447 6.381 6.422 82,470,272 -0.01(-0.17%)
Jul 01, 2011 6.248 6.447 6.228 6.433 108,551,320 +0.18(+2.95%)
Jun 30, 2011 6.169 6.266 6.155 6.248 99,620,248 +0.11(+1.83%)
Jun 29, 2011 6.078 6.149 6.036 6.136 131,501,032 +0.11(+1.82%)
Jun 28, 2011 5.920 6.027 5.906 6.026 89,825,840 +0.16(+2.68%)
Jun 27, 2011 5.782 5.921 5.759 5.869 100,338,952 +0.09(+1.62%)
Jun 24, 2011 5.908 5.916 5.757 5.776 160,627,312 -0.14(-2.34%)
Jun 23, 2011 5.805 5.916 5.714 5.914 206,803,488 -0.03(-0.50%)
Jun 22, 2011 5.980 6.051 5.938 5.944 98,415,248 -0.07(-1.15%)
Jun 21, 2011 5.917 6.040 5.901 6.013 112,579,136 +0.16(+2.66%)
Jun 20, 2011 5.847 5.880 5.830 5.857 84,139,312 +0.06(+1.00%)
Jun 17, 2011 5.876 5.878 5.758 5.799 114,185,520 +0.04(+0.65%)
Jun 16, 2011 5.747 5.824 5.675 5.762 153,195,472 +0.02(+0.37%)
Jun 15, 2011 5.851 5.888 5.708 5.740 163,153,120 -0.21(-3.51%)
Jun 14, 2011 5.908 5.992 5.906 5.949 101,491,080 +0.15(+2.56%)
Jun 13, 2011 5.819 5.851 5.744 5.801 104,480,768 +0.00(+0.08%)
Jun 10, 2011 5.909 5.916 5.764 5.796 132,328,144 -0.16(-2.75%)
Jun 09, 2011 5.903 6.008 5.875 5.960 80,933,768 +0.09(+1.51%)
Jun 08, 2011 5.903 5.941 5.849 5.871 117,791,152 -0.05(-0.84%)
Jun 07, 2011 5.986 6.023 5.913 5.921 88,871,168 -0.01(-0.20%)
Jun 06, 2011 6.030 6.052 5.915 5.933 106,940,944 -0.13(-2.10%)
Jun 03, 2011 6.033 6.152 6.028 6.060 133,352,880 -0.15(-2.45%)
May 24, 2011 6.257 6.282 6.185 6.213 80,316,464 -0.01(-0.15%)
May 23, 2011 6.210 6.259 6.177 6.222 110,543,936 -0.15(-2.35%)
May 20, 2011 6.439 6.456 6.345 6.372 113,366,304 -0.10(-1.53%)
May 19, 2011 6.484 6.504 6.401 6.471 82,572,824 +0.03(+0.49%)
May 18, 2011 6.336 6.455 6.308 6.439 87,139,472 +0.11(+1.72%)
May 17, 2011 6.283 6.345 6.228 6.330 118,564,112 +0.00(+0.01%)
May 16, 2011 6.367 6.464 6.309 6.329 92,276,776 -0.08(-1.29%)
May 13, 2011 6.521 6.537 6.367 6.412 96,835,528 -0.10(-1.56%)
May 12, 2011 6.419 6.540 6.352 6.514 99,495,000 +0.06(+0.88%)
May 11, 2011 6.569 6.572 6.392 6.457 112,356,768 -0.14(-2.06%)
May 10, 2011 6.523 6.614 6.509 6.593 60,972,104 +0.11(+1.73%)
May 09, 2011 6.432 6.518 6.410 6.480 58,402,356 +0.05(+0.81%)
May 06, 2011 6.498 6.565 6.380 6.429 146,108,416 +0.05(+0.81%)
May 05, 2011 6.420 6.503 6.316 6.377 179,833,968 -0.11(-1.75%)
May 04, 2011 6.576 6.580 6.435 6.490 126,683,024 -0.09(-1.33%)
May 03, 2011 6.603 6.624 6.512 6.577 108,630,824 -0.05(-0.82%)
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.