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 26, 2010 4.377 4.405 4.326 4.379 121,739,784 +0.01(+0.15%)
Feb 25, 2010 4.257 4.375 4.234 4.372 210,701,472 -0.01(-0.24%)
Feb 24, 2010 4.330 4.396 4.307 4.383 136,574,832 +0.08(+1.78%)
Feb 23, 2010 4.388 4.415 4.282 4.306 182,521,168 -0.10(-2.35%)
Feb 22, 2010 4.442 4.445 4.386 4.410 116,503,872 -0.00(-0.11%)
Feb 19, 2010 4.367 4.445 4.348 4.415 163,822,416 +0.02(+0.53%)
Feb 18, 2010 4.326 4.409 4.323 4.391 127,264,928 +0.05(+1.21%)
Feb 17, 2010 4.339 4.352 4.302 4.339 140,280,928 +0.04(+0.95%)
Feb 16, 2010 4.232 4.308 4.199 4.298 139,962,864 +0.13(+3.16%)
Feb 12, 2010 4.087 4.166 4.166 4.166 529,011,264 -0.01(-0.14%)
Feb 11, 2010 4.079 4.185 4.032 4.172 215,297,264 +0.08(+2.05%)
Feb 10, 2010 4.095 4.137 4.022 4.088 242,893,696 -0.02(-0.42%)
Feb 09, 2010 4.102 4.177 4.036 4.106 340,237,248 +0.06(+1.53%)
Feb 08, 2010 4.067 4.116 3.999 4.044 244,851,088 -0.03(-0.72%)
Feb 05, 2010 4.062 4.085 3.907 4.073 484,548,672 +0.02(+0.52%)
Feb 04, 2010 4.248 4.254 4.048 4.052 404,558,816 -0.26(-6.11%)
Feb 03, 2010 4.318 4.362 4.291 4.316 177,180,528 -0.04(-0.96%)
Feb 02, 2010 4.271 4.376 4.242 4.358 197,272,432 +0.15(+3.61%)
Feb 01, 2010 4.190 4.257 4.181 4.206 201,489,280 +0.08(+1.92%)
Jan 29, 2010 4.257 4.316 4.115 4.127 322,007,968 -0.09(-2.21%)
Jan 28, 2010 4.349 4.353 4.170 4.220 372,624,928 -0.10(-2.30%)
Jan 27, 2010 4.270 4.339 4.202 4.319 303,252,896 +0.04(+0.95%)
Jan 26, 2010 4.281 4.369 4.258 4.278 181,485,680 -0.04(-0.81%)
Jan 25, 2010 4.352 4.366 4.289 4.313 189,835,168 +0.04(+0.85%)
Jan 22, 2010 4.435 4.466 4.265 4.277 364,489,536 -0.19(-4.36%)
Jan 21, 2010 4.654 4.682 4.460 4.472 315,273,984 -0.18(-3.81%)
Jan 20, 2010 4.682 4.684 4.577 4.649 200,706,448 -0.10(-2.09%)
Jan 19, 2010 4.626 4.753 4.626 4.748 103,431,976 +0.11(+2.47%)
Jan 15, 2010 4.722 4.634 4.634 4.634 335,894,240 -0.10(-2.19%)
Jan 14, 2010 4.699 4.754 4.696 4.738 88,792,216 +0.03(+0.57%)
Jan 13, 2010 4.657 4.739 4.612 4.711 128,927,248 +0.07(+1.61%)
Jan 12, 2010 4.659 4.681 4.599 4.636 164,409,600 -0.09(-1.88%)
Jan 11, 2010 4.752 4.757 4.683 4.725 112,508,160 +0.02(+0.32%)
Jan 08, 2010 4.653 4.713 4.634 4.710 87,913,984 +0.03(+0.70%)
Jan 07, 2010 4.624 4.689 4.597 4.677 97,659,920 +0.04(+0.83%)
Jan 06, 2010 4.625 4.662 4.617 4.639 90,819,160 +0.00(+0.08%)
Jan 05, 2010 4.605 4.638 4.564 4.635 83,099,960 +0.03(+0.66%)
Jan 04, 2010 4.534 4.614 4.534 4.605 93,947,704 +0.14(+3.22%)
Dec 31, 2009 4.568 4.461 4.461 4.461 144,772,624 -0.08(-1.85%)
Dec 30, 2009 4.522 4.556 4.519 4.545 60,677,020 -0.01(-0.26%)
Dec 29, 2009 4.584 4.587 4.550 4.557 60,157,800 -0.01(-0.20%)
Dec 28, 2009 4.582 4.586 4.533 4.566 56,156,704 +0.01(+0.28%)
Dec 24, 2009 4.524 4.556 4.522 4.554 28,257,816 +0.05(+1.09%)
Dec 23, 2009 4.507 4.516 4.467 4.505 78,964,560 +0.02(+0.42%)
Dec 22, 2009 4.475 4.505 4.463 4.486 92,537,432 +0.02(+0.42%)
Dec 21, 2009 4.410 4.484 4.410 4.467 104,535,664 +0.10(+2.29%)
Dec 18, 2009 4.366 4.374 4.293 4.367 137,587,456 +0.05(+1.08%)
Dec 17, 2009 4.361 4.377 4.311 4.320 144,256,160 -0.13(-3.01%)
Dec 16, 2009 4.449 4.474 4.405 4.454 129,268,000 +0.04(+0.98%)
Dec 15, 2009 4.422 4.457 4.383 4.411 110,568,616 -0.04(-0.94%)
Dec 14, 2009 4.450 4.463 4.433 4.453 107,113,384 +0.06(+1.30%)
Dec 11, 2009 4.394 4.412 4.354 4.396 138,791,568 +0.04(+0.94%)
Dec 10, 2009 4.362 4.395 4.342 4.355 150,323,552 +0.05(+1.14%)
Dec 09, 2009 4.275 4.321 4.230 4.306 196,777,312 +0.03(+0.63%)
Dec 08, 2009 4.313 4.327 4.250 4.279 187,323,232 -0.09(-2.08%)
Dec 07, 2009 4.381 4.428 4.346 4.370 157,911,440 -0.02(-0.37%)
Dec 04, 2009 4.454 4.495 4.311 4.387 327,354,144 +0.05(+1.08%)
Dec 03, 2009 4.431 4.480 4.331 4.340 203,816,608 -0.07(-1.59%)
Dec 02, 2009 4.407 4.467 4.381 4.410 153,259,360 +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.