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 )

73.46 +1.80 (+2.51%)
Official Closing Price Updated: 6:30 PM EDT, May 3, 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 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%)
Oct 01, 2008 5.626 5.790 5.518 5.761 199,182,880 +0.04(+0.78%)
Sep 30, 2008 5.521 5.781 5.433 5.717 186,848,224 +0.33(+6.06%)
Sep 29, 2008 6.097 6.115 5.234 5.390 393,276,704 -0.90(-14.35%)
Sep 26, 2008 6.070 6.332 6.025 6.293 0 +0.03(+0.52%)
Sep 25, 2008 6.143 6.381 6.096 6.260 236,324,720 +0.20(+3.29%)
Sep 24, 2008 6.127 6.155 5.962 6.061 247,688,720 +0.01(+0.19%)
Sep 23, 2008 6.314 6.431 6.045 6.049 264,528,272 -0.31(-4.83%)
Sep 22, 2008 6.672 6.694 6.252 6.356 151,127,664 -0.32(-4.82%)
Sep 19, 2008 6.864 7.000 6.592 6.678 0 +0.43(+6.95%)
Sep 18, 2008 5.969 6.322 5.542 6.244 356,454,400 +0.41(+7.04%)
Sep 17, 2008 6.143 6.228 5.775 5.833 360,963,104 -0.59(-9.17%)
Sep 16, 2008 5.885 6.423 5.885 6.423 270,245,984 +0.23(+3.77%)
Sep 15, 2008 6.382 6.650 6.189 6.189 215,653,008 -0.65(-9.56%)
Sep 12, 2008 6.654 6.854 6.601 6.844 128,511,336 +0.06(+0.91%)
Sep 11, 2008 6.423 6.802 6.367 6.782 126,079,200 +0.19(+2.85%)
Sep 10, 2008 6.608 6.715 6.474 6.594 113,742,888 +0.06(+0.93%)
Sep 09, 2008 6.970 6.998 6.503 6.533 129,419,128 -0.43(-6.20%)
Sep 08, 2008 7.068 7.091 6.754 6.965 154,194,592 +0.27(+4.10%)
Sep 05, 2008 6.570 6.741 6.437 6.691 0 +0.04(+0.60%)
Sep 04, 2008 6.971 7.000 6.640 6.651 155,323,504 -0.42(-6.00%)
Sep 03, 2008 7.070 7.140 6.967 7.076 92,559,040 -0.02(-0.23%)
Sep 02, 2008 7.327 7.391 7.035 7.092 109,059,464 -0.07(-1.03%)
Aug 29, 2008 7.273 7.324 7.144 7.166 52,406,692 -0.16(-2.23%)
Aug 28, 2008 7.222 7.345 7.212 7.329 56,709,664 +0.17(+2.41%)
Aug 27, 2008 7.041 7.182 7.013 7.156 61,097,080 +0.13(+1.79%)
Aug 26, 2008 6.987 7.079 6.937 7.030 65,285,304 +0.05(+0.72%)
Aug 25, 2008 7.187 7.196 6.956 6.980 64,635,240 -0.27(-3.78%)
Aug 22, 2008 7.174 7.280 7.161 7.254 55,908,056 +0.16(+2.32%)
Aug 21, 2008 6.960 7.146 6.945 7.090 55,017,196 +0.03(+0.38%)
Aug 20, 2008 7.027 7.093 6.916 7.063 84,083,960 +0.06(+0.85%)
Aug 19, 2008 7.037 7.070 6.942 7.004 77,557,016 -0.14(-2.02%)
Aug 18, 2008 7.331 7.386 7.067 7.148 79,474,472 -0.20(-2.73%)
Aug 15, 2008 7.326 7.384 7.252 7.349 0 +0.07(+0.90%)
Aug 14, 2008 7.089 7.362 7.081 7.284 86,647,568 +0.09(+1.30%)
Aug 13, 2008 7.194 7.294 7.076 7.190 83,611,552 -0.07(-0.92%)
Aug 12, 2008 7.366 7.373 7.189 7.257 64,413,276 -0.16(-2.12%)
Aug 11, 2008 7.284 7.505 7.251 7.414 74,348,312 +0.14(+1.91%)
Aug 08, 2008 6.960 7.329 6.942 7.275 76,677,808 +0.27(+3.85%)
Aug 07, 2008 7.113 7.170 6.958 7.006 53,960,628 -0.23(-3.15%)
Aug 06, 2008 7.124 7.266 7.084 7.233 62,750,664 +0.06(+0.90%)
Aug 05, 2008 6.914 7.194 6.897 7.169 59,922,944 +0.36(+5.33%)
Aug 04, 2008 6.915 6.925 6.773 6.806 67,341,984 -0.12(-1.75%)
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.