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 (%)
Feb 27, 2009 2.022 2.109 2.011 2.020 0 -0.10(-4.93%)
Feb 26, 2009 2.239 2.269 2.108 2.125 887,349,760 -0.06(-2.62%)
Feb 25, 2009 2.202 2.273 2.114 2.182 1,036,734,336 -0.04(-1.79%)
Feb 24, 2009 2.098 2.245 2.073 2.221 897,588,032 +0.16(+7.57%)
Feb 23, 2009 2.269 2.270 2.062 2.065 1,061,859,584 -0.16(-6.99%)
Feb 20, 2009 2.183 2.277 2.129 2.220 1,083,014,912 -0.05(-2.21%)
Feb 19, 2009 2.366 2.384 2.256 2.270 711,447,232 -0.05(-1.96%)
Feb 18, 2009 2.364 2.372 2.275 2.316 719,699,456 -0.01(-0.60%)
Feb 17, 2009 2.388 2.415 2.328 2.330 853,396,416 -0.22(-8.56%)
Feb 13, 2009 2.596 2.639 2.548 2.548 648,260,032 -0.07(-2.54%)
Feb 12, 2009 2.513 2.615 2.445 2.615 900,285,952 +0.00(+0.18%)
Feb 11, 2009 2.594 2.630 2.529 2.610 627,847,488 +0.04(+1.50%)
Feb 10, 2009 2.780 2.828 2.531 2.571 1,206,693,504 -0.26(-9.15%)
Feb 09, 2009 2.821 2.874 2.783 2.830 476,645,088 +0.01(+0.41%)
Feb 06, 2009 2.689 2.844 2.680 2.819 635,476,864 +0.15(+5.69%)
Feb 05, 2009 2.555 2.715 2.521 2.667 672,646,912 +0.07(+2.60%)
Feb 04, 2009 2.657 2.722 2.578 2.599 634,736,576 -0.02(-0.93%)
Feb 03, 2009 2.583 2.659 2.529 2.624 597,397,312 +0.07(+2.74%)
Feb 02, 2009 2.486 2.587 2.472 2.554 544,047,552 -0.01(-0.23%)
Jan 30, 2009 2.704 2.721 2.528 2.560 0 -0.12(-4.48%)
Jan 29, 2009 2.777 2.792 2.668 2.680 608,268,160 -0.17(-6.13%)
Jan 28, 2009 2.793 2.893 2.777 2.855 743,049,152 +0.18(+6.76%)
Jan 27, 2009 2.654 2.717 2.619 2.674 593,028,288 +0.06(+2.18%)
Jan 26, 2009 2.620 2.731 2.571 2.617 645,762,240 +0.03(+0.99%)
Jan 23, 2009 2.454 2.645 2.433 2.591 820,116,480 +0.02(+0.86%)
Jan 22, 2009 2.546 2.648 2.469 2.569 775,160,384 -0.08(-2.91%)
Jan 21, 2009 2.524 2.659 2.434 2.646 651,113,664 +0.21(+8.52%)
Jan 20, 2009 2.676 2.689 2.433 2.438 808,116,864 -0.29(-10.49%)
Jan 16, 2009 2.784 2.787 2.603 2.724 724,308,736 +0.04(+1.30%)
Jan 15, 2009 2.672 2.742 2.518 2.689 952,371,392 +0.01(+0.22%)
Jan 14, 2009 2.767 2.780 2.644 2.683 810,168,128 -0.18(-6.24%)
Jan 13, 2009 2.841 2.911 2.808 2.862 559,398,848 +0.00(+0.08%)
Jan 12, 2009 2.984 2.988 2.823 2.860 476,389,408 -0.14(-4.52%)
Jan 09, 2009 3.148 3.156 2.983 2.995 538,258,368 -0.14(-4.47%)
Jan 08, 2009 3.072 3.135 3.044 3.135 454,464,352 +0.02(+0.67%)
Jan 07, 2009 3.204 3.224 3.078 3.114 497,403,008 -0.19(-5.72%)
Jan 06, 2009 3.320 3.375 3.255 3.303 602,794,304 +0.05(+1.62%)
Jan 05, 2009 3.243 3.323 3.194 3.250 530,559,840 -0.00(-0.11%)
Jan 02, 2009 3.099 3.295 3.061 3.254 435,219,168 +0.19(+6.17%)
Jan 01, 2009 3.007 3.130 2.991 3.065 0 +0.00(+0.00%)
Dec 31, 2008 3.007 3.130 2.991 3.065 412,234,240 +0.08(+2.70%)
Dec 30, 2008 2.903 3.000 2.878 2.984 317,572,704 +0.12(+4.03%)
Dec 29, 2008 2.890 2.895 2.781 2.869 263,229,584 -0.01(-0.32%)
Dec 26, 2008 2.892 2.897 2.844 2.878 118,259,864 +0.03(+1.11%)
Dec 24, 2008 2.846 2.863 2.809 2.847 116,881,496 +0.03(+0.95%)
Dec 23, 2008 2.909 2.934 2.800 2.820 400,940,160 -0.06(-1.96%)
Dec 22, 2008 2.993 3.001 2.783 2.876 501,453,024 -0.10(-3.21%)
Dec 19, 2008 3.025 3.112 2.958 2.972 628,194,496 -0.02(-0.70%)
Dec 18, 2008 3.138 3.159 2.919 2.993 753,787,776 -0.12(-3.72%)
Dec 17, 2008 3.101 3.213 3.051 3.108 703,983,488 -0.06(-1.80%)
Dec 16, 2008 2.935 3.177 2.930 3.165 827,586,304 +0.29(+9.92%)
Dec 15, 2008 2.988 2.993 2.801 2.879 572,822,912 -0.07(-2.30%)
Dec 12, 2008 2.753 2.980 2.732 2.947 899,946,624 +0.03(+1.04%)
Dec 11, 2008 3.026 3.123 2.876 2.917 740,905,216 -0.16(-5.16%)
Dec 10, 2008 3.078 3.145 2.988 3.075 808,667,904 +0.06(+1.93%)
Dec 09, 2008 3.080 3.204 2.986 3.017 804,377,408 -0.12(-3.69%)
Dec 08, 2008 3.086 3.218 3.050 3.133 1,032,916,096 +0.21(+7.06%)
Dec 05, 2008 2.648 2.949 2.557 2.926 1,132,311,296 +0.19(+7.09%)
Dec 04, 2008 2.801 2.938 2.648 2.732 967,150,336 -0.16(-5.68%)
Dec 03, 2008 2.693 2.914 2.617 2.897 1,285,724,032 +0.15(+5.44%)
Dec 02, 2008 2.645 2.765 2.564 2.748 977,014,144 +0.18(+7.05%)
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.