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: 8:00 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 (%)
Dec 31, 2012 6.915 7.196 6.900 7.196 123,593,192 +0.24(+3.52%)
Dec 28, 2012 7.012 7.086 6.935 6.952 60,186,748 -0.16(-2.21%)
Dec 27, 2012 7.127 7.156 6.936 7.109 76,887,832 -0.01(-0.08%)
Dec 26, 2012 7.216 7.220 7.080 7.115 44,561,884 -0.07(-0.93%)
Dec 24, 2012 7.198 7.204 7.167 7.182 17,324,236 -0.05(-0.62%)
Dec 21, 2012 7.162 7.260 7.141 7.227 106,623,960 -0.14(-1.84%)
Dec 20, 2012 7.287 7.365 7.249 7.362 45,292,768 +0.09(+1.19%)
Dec 19, 2012 7.409 7.410 7.274 7.276 64,467,796 -0.12(-1.56%)
Dec 18, 2012 7.249 7.405 7.229 7.391 71,928,688 +0.17(+2.31%)
Dec 17, 2012 7.098 7.234 7.095 7.224 68,771,480 +0.16(+2.29%)
Dec 14, 2012 7.080 7.110 7.039 7.063 59,615,020 -0.06(-0.84%)
Dec 13, 2012 7.196 7.235 7.078 7.122 79,692,440 -0.08(-1.09%)
Dec 12, 2012 7.249 7.307 7.184 7.201 86,374,056 +0.01(+0.10%)
Dec 11, 2012 7.159 7.262 7.151 7.193 72,556,064 +0.09(+1.32%)
Dec 10, 2012 7.073 7.133 7.067 7.099 58,702,436 +0.00(+0.07%)
Dec 07, 2012 7.107 7.122 7.020 7.095 86,192,760 +0.05(+0.74%)
Dec 06, 2012 6.989 7.055 6.968 7.042 71,641,888 +0.04(+0.55%)
Dec 05, 2012 6.991 7.067 6.890 7.004 88,627,320 +0.03(+0.42%)
Dec 04, 2012 6.998 7.039 6.939 6.974 75,819,744 -0.07(-1.06%)
Nov 30, 2012 7.068 7.095 7.021 7.049 56,774,592 -0.02(-0.29%)
Nov 29, 2012 7.054 7.105 6.992 7.070 86,975,320 +0.07(+1.07%)
Nov 28, 2012 6.832 7.009 6.759 6.995 80,961,304 +0.09(+1.33%)
Nov 27, 2012 6.948 6.994 6.880 6.903 58,651,804 -0.07(-0.96%)
Nov 26, 2012 6.922 6.971 6.876 6.970 46,602,132 -0.02(-0.29%)
Nov 23, 2012 6.874 6.995 6.865 6.990 27,605,258 +0.18(+2.66%)
Nov 21, 2012 6.792 6.819 6.766 6.809 38,511,584 +0.02(+0.35%)
Nov 20, 2012 6.751 6.803 6.675 6.785 38,843,980 +0.02(+0.25%)
Nov 19, 2012 6.663 6.777 6.653 6.769 51,699,368 +0.26(+4.06%)
Nov 16, 2012 6.467 6.538 6.353 6.504 82,733,344 +0.06(+0.89%)
Nov 15, 2012 6.477 6.523 6.398 6.447 72,624,296 -0.02(-0.39%)
Nov 14, 2012 6.694 6.714 6.442 6.472 107,090,120 -0.18(-2.72%)
Nov 13, 2012 6.625 6.793 6.609 6.653 45,235,180 -0.04(-0.62%)
Nov 12, 2012 6.730 6.751 6.667 6.695 27,397,156 +0.01(+0.16%)
Nov 09, 2012 6.635 6.810 6.629 6.684 71,833,552 +0.01(+0.20%)
Nov 08, 2012 6.839 6.908 6.669 6.671 67,824,408 -0.17(-2.54%)
Nov 07, 2012 7.038 7.038 6.775 6.845 90,395,832 -0.32(-4.40%)
Nov 06, 2012 7.092 7.221 7.084 7.160 42,791,096 +0.10(+1.48%)
Nov 05, 2012 7.004 7.085 6.965 7.055 39,486,420 +0.03(+0.42%)
Nov 02, 2012 7.239 7.247 7.013 7.026 58,897,748 -0.13(-1.83%)
Nov 01, 2012 7.041 7.173 7.028 7.157 130,348,768 +0.17(+2.47%)
Oct 31, 2012 7.060 7.077 6.944 6.984 50,534,384 -0.02(-0.32%)
Oct 26, 2012 7.005 7.007 7.007 7.007 100,927,584 -0.01(-0.12%)
Oct 25, 2012 7.077 7.104 6.936 7.015 59,393,868 +0.03(+0.46%)
Oct 24, 2012 7.067 7.086 6.957 6.983 49,967,960 -0.04(-0.50%)
Oct 23, 2012 7.065 7.083 6.959 7.018 94,650,264 -0.20(-2.75%)
Oct 19, 2012 7.437 7.439 7.184 7.216 88,926,576 -0.26(-3.44%)
Oct 18, 2012 7.467 7.539 7.417 7.473 63,872,660 -0.04(-0.48%)
Oct 17, 2012 7.449 7.518 7.426 7.509 40,314,628 +0.07(+0.99%)
Oct 16, 2012 7.356 7.449 7.351 7.435 40,573,944 +0.15(+2.04%)
Oct 15, 2012 7.210 7.305 7.160 7.286 40,753,640 +0.11(+1.56%)
Oct 12, 2012 7.232 7.278 7.142 7.174 33,110,804 -0.05(-0.64%)
Oct 11, 2012 7.312 7.334 7.221 7.221 36,328,820 +0.00(+0.04%)
Oct 10, 2012 7.305 7.317 7.195 7.218 46,591,680 -0.09(-1.27%)
Oct 09, 2012 7.440 7.454 7.302 7.311 49,397,096 -0.14(-1.90%)
Oct 08, 2012 7.449 7.479 7.421 7.453 21,199,674 -0.05(-0.70%)
Oct 05, 2012 7.587 7.609 7.462 7.505 39,036,596 -0.01(-0.13%)
Oct 04, 2012 7.454 7.526 7.435 7.515 36,678,348 +0.12(+1.58%)
Oct 03, 2012 7.378 7.434 7.302 7.398 40,357,764 +0.06(+0.81%)
Oct 02, 2012 7.385 7.406 7.272 7.339 55,222,540 +0.01(+0.16%)
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.