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 )

75.38 +0.43 (+0.57%)
Streaming Delayed Price Updated: 11:13 AM 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 (%)
Nov 30, 2009 4.270 4.320 4.232 4.305 211,476,848 +0.03(+0.65%)
Nov 27, 2009 4.184 4.335 4.173 4.277 175,529,648 -0.14(-3.19%)
Nov 25, 2009 4.402 4.430 4.376 4.418 115,254,640 +0.04(+1.01%)
Nov 24, 2009 4.388 4.401 4.314 4.374 170,283,904 -0.01(-0.21%)
Nov 23, 2009 4.369 4.438 4.359 4.383 193,581,424 +0.11(+2.59%)
Nov 20, 2009 4.253 4.295 4.235 4.272 154,504,576 -0.03(-0.62%)
Nov 19, 2009 4.353 4.356 4.246 4.299 232,934,112 -0.12(-2.64%)
Nov 18, 2009 4.414 4.428 4.360 4.416 163,183,296 -0.00(-0.05%)
Nov 17, 2009 4.387 4.423 4.353 4.418 172,863,360 +0.01(+0.21%)
Nov 16, 2009 4.344 4.446 4.340 4.409 200,323,616 +0.12(+2.89%)
Nov 13, 2009 4.256 4.321 4.218 4.285 197,861,504 +0.05(+1.10%)
Nov 12, 2009 4.313 4.361 4.218 4.239 251,239,056 -0.09(-2.02%)
Nov 11, 2009 4.341 4.380 4.288 4.326 244,800,816 +0.04(+1.01%)
Nov 10, 2009 4.262 4.311 4.236 4.283 196,292,000 +0.00(+0.00%)
Nov 09, 2009 4.159 4.284 4.152 4.283 165,928,992 +0.19(+4.59%)
Nov 06, 2009 4.026 4.115 4.012 4.095 239,815,664 +0.07(+1.77%)
Nov 05, 2009 3.988 4.074 3.969 4.024 193,995,136 +0.10(+2.56%)
Nov 04, 2009 3.975 4.034 3.910 3.924 328,548,256 +0.02(+0.45%)
Nov 03, 2009 3.840 3.920 3.827 3.906 321,762,144 +0.02(+0.51%)
Nov 02, 2009 3.870 3.966 3.792 3.886 448,561,632 +0.05(+1.40%)
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%)
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.