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 )

86.21 -2.53 (-2.85%)
Official Closing Price Updated: 8:00 PM EDT, Jul 17, 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 (%)
Mar 30, 2007 10.43 10.53 10.22 10.42 3,947,892 +0.02(+0.23%)
Mar 29, 2007 10.49 10.49 10.29 10.40 3,418,117 +0.02(+0.18%)
Mar 28, 2007 10.46 10.48 10.31 10.38 3,159,790 -0.15(-1.47%)
Mar 27, 2007 10.55 10.57 10.47 10.53 1,956,724 -0.14(-1.28%)
Mar 26, 2007 10.67 10.69 10.45 10.67 2,566,868 +0.02(+0.21%)
Mar 23, 2007 10.63 10.72 10.63 10.65 1,294,095 +0.00(+0.02%)
Mar 22, 2007 10.65 10.70 10.58 10.64 4,228,362 -0.00(-0.05%)
Mar 21, 2007 10.35 10.68 10.28 10.65 4,051,223 +0.34(+3.30%)
Mar 20, 2007 10.18 10.31 10.17 10.31 1,295,735 +0.12(+1.16%)
Mar 19, 2007 10.06 10.20 10.05 10.19 1,367,082 +0.24(+2.45%)
Mar 16, 2007 10.06 10.11 9.910 9.947 1,305,576 -0.09(-0.85%)
Mar 15, 2007 9.973 10.09 9.944 10.03 1,640,171 +0.05(+0.46%)
Mar 14, 2007 9.875 9.986 9.638 9.986 5,602,005 +0.15(+1.51%)
Mar 13, 2007 10.26 10.21 9.837 9.837 3,715,808 -0.42(-4.08%)
Mar 12, 2007 10.15 10.29 10.14 10.26 1,077,592 +0.04(+0.41%)
Mar 09, 2007 10.30 10.31 10.12 10.21 1,198,965 +0.06(+0.55%)
Mar 08, 2007 10.21 10.28 10.12 10.16 1,713,159 +0.12(+1.23%)
Mar 07, 2007 10.06 10.18 10.03 10.03 2,504,541 -0.04(-0.44%)
Mar 06, 2007 9.906 10.13 9.816 10.08 3,606,737 +0.34(+3.45%)
Mar 05, 2007 9.822 10.05 9.742 9.742 4,395,659 -0.20(-1.98%)
Mar 02, 2007 10.15 10.22 9.938 9.938 3,691,205 -0.29(-2.84%)
Mar 01, 2007 9.999 10.32 9.877 10.23 4,480,128 -0.04(-0.34%)
Feb 28, 2007 10.21 10.42 10.10 10.26 3,880,645 +0.20(+2.01%)
Feb 27, 2007 10.73 10.73 9.923 10.06 5,599,545 -0.86(-7.90%)
Feb 26, 2007 11.04 11.04 10.86 10.92 958,647 -0.04(-0.39%)
Feb 23, 2007 11.00 11.00 10.91 10.97 909,475 -0.06(-0.54%)
Feb 22, 2007 11.08 11.11 10.94 11.03 477,289 -0.02(-0.18%)
Feb 21, 2007 11.03 11.06 10.95 11.05 856,169 -0.03(-0.24%)
Feb 20, 2007 11.00 11.09 10.92 11.07 886,512 +0.06(+0.53%)
Feb 16, 2007 10.99 11.03 10.96 11.01 473,189 -0.00(-0.02%)
Feb 15, 2007 11.01 11.05 10.98 11.02 912,755 +0.00(+0.00%)
Feb 14, 2007 10.91 11.05 10.88 11.02 1,287,534 +0.16(+1.52%)
Feb 13, 2007 10.75 10.86 10.75 10.85 1,171,082 +0.16(+1.52%)
Feb 12, 2007 10.78 10.81 10.65 10.69 852,069 -0.09(-0.84%)
Feb 09, 2007 10.93 10.97 10.68 10.78 1,121,877 -0.13(-1.18%)
Feb 08, 2007 10.90 10.95 10.83 10.91 726,595 -0.02(-0.20%)
Feb 07, 2007 10.94 10.99 10.89 10.93 685,591 +0.04(+0.35%)
Feb 06, 2007 10.91 10.94 10.83 10.89 891,433 +0.00(+0.00%)
Feb 05, 2007 10.90 10.92 10.83 10.89 546,997 -0.01(-0.13%)
Feb 02, 2007 10.91 10.93 10.86 10.91 706,913 +0.04(+0.34%)
Feb 01, 2007 10.82 10.89 10.78 10.87 1,177,643 +0.13(+1.17%)
Jan 31, 2007 10.58 10.80 10.56 10.75 2,108,440 +0.13(+1.24%)
Jan 30, 2007 10.53 10.62 10.51 10.61 1,232,588 +0.11(+1.06%)
Jan 29, 2007 10.51 10.60 10.47 10.50 1,594,246 -0.03(-0.30%)
Jan 26, 2007 10.58 10.58 10.45 10.54 2,165,026 -0.03(-0.25%)
Jan 25, 2007 10.77 10.79 10.52 10.56 1,736,941 -0.22(-2.01%)
Jan 24, 2007 10.65 10.78 10.64 10.78 1,194,864 +0.17(+1.56%)
Jan 23, 2007 10.54 10.66 10.51 10.61 1,161,241 +0.07(+0.71%)
Jan 22, 2007 10.66 10.66 10.51 10.54 1,449,911 -0.11(-1.08%)
Jan 19, 2007 10.57 10.67 10.57 10.65 1,785,326 +0.06(+0.60%)
Jan 18, 2007 10.69 10.70 10.57 10.59 1,479,434 -0.09(-0.83%)
Jan 17, 2007 10.68 10.74 10.65 10.68 874,211 -0.00(-0.04%)
Jan 16, 2007 10.68 10.72 10.64 10.68 1,145,659 -0.02(-0.15%)
Jan 12, 2007 10.56 10.70 10.55 10.70 1,111,216 +0.12(+1.18%)
Jan 11, 2007 10.47 10.63 10.46 10.58 2,145,344 +0.13(+1.20%)
Jan 10, 2007 10.33 10.46 10.29 10.45 1,530,279 +0.05(+0.45%)
Jan 09, 2007 10.44 10.46 10.31 10.40 2,254,415 -0.01(-0.09%)
Jan 08, 2007 10.38 10.47 10.29 10.41 1,865,695 +0.08(+0.79%)
Jan 05, 2007 10.43 10.44 10.32 10.33 1,935,402 -0.18(-1.68%)
Jan 04, 2007 10.43 10.56 10.35 10.51 1,277,693 +0.06(+0.56%)
Jan 03, 2007 10.62 10.67 10.35 10.45 1,955,904 -0.07(-0.70%)
Dec 29, 2006 10.61 10.65 10.51 10.52 531,415 -0.11(-1.03%)
Dec 28, 2006 10.65 10.68 10.59 10.63 492,871 -0.04(-0.40%)
Dec 27, 2006 10.59 10.68 10.56 10.68 888,152 +0.15(+1.40%)
Dec 26, 2006 10.41 10.53 10.41 10.53 446,126 +0.14(+1.33%)
Dec 22, 2006 10.51 10.51 10.39 10.39 720,855 -0.15(-1.42%)
Dec 21, 2006 10.62 10.64 10.49 10.54 691,332 -0.06(-0.60%)
Dec 20, 2006 10.80 10.87 10.60 10.60 1,021,826 -0.50(-4.53%)
Dec 19, 2006 10.94 11.14 10.91 11.11 1,262,932 +0.06(+0.54%)
Dec 18, 2006 11.13 11.18 11.01 11.05 929,157 -0.07(-0.64%)
Dec 15, 2006 11.15 11.18 11.09 11.12 773,340 +0.05(+0.42%)
Dec 14, 2006 10.91 11.12 10.91 11.07 1,064,471 +0.15(+1.34%)
Dec 13, 2006 10.96 10.96 10.87 10.93 543,716 +0.04(+0.40%)
Dec 12, 2006 10.89 10.90 10.78 10.88 897,993 -0.01(-0.13%)
Dec 11, 2006 10.86 10.94 10.84 10.90 433,825 +0.06(+0.53%)
Dec 08, 2006 10.79 10.91 10.76 10.84 884,872 +0.03(+0.26%)
Dec 07, 2006 10.94 10.98 10.81 10.81 541,256 -0.08(-0.73%)
Dec 06, 2006 10.92 10.94 10.87 10.89 441,206 -0.03(-0.29%)
Dec 05, 2006 10.87 10.94 10.83 10.92 825,826 +0.09(+0.81%)
Dec 04, 2006 10.72 10.87 10.70 10.83 863,550 +0.17(+1.60%)
Dec 01, 2006 10.58 10.75 10.49 10.66 1,349,861 -0.07(-0.67%)
Nov 30, 2006 10.73 10.78 10.62 10.74 1,841,912 +0.03(+0.30%)
Nov 29, 2006 10.61 10.73 10.59 10.70 1,455,652 +0.19(+1.83%)
Nov 28, 2006 10.40 10.52 10.37 10.51 1,364,622 +0.06(+0.58%)
Nov 27, 2006 10.70 10.71 10.41 10.45 2,272,457 -0.29(-2.66%)
Nov 24, 2006 10.72 10.80 10.72 10.74 214,862 -0.09(-0.80%)
Nov 22, 2006 10.80 10.85 10.76 10.82 333,774 +0.05(+0.43%)
Nov 21, 2006 10.75 10.78 10.73 10.78 345,256 +0.03(+0.31%)
Nov 20, 2006 10.72 10.79 10.70 10.74 756,939 -0.01(-0.06%)
Nov 17, 2006 10.65 10.75 10.65 10.75 471,549 -0.00(-0.02%)
Nov 16, 2006 10.74 10.80 10.72 10.75 1,367,903 +0.05(+0.43%)
Nov 15, 2006 10.63 10.76 10.63 10.71 1,481,074 +0.08(+0.71%)
Nov 14, 2006 10.55 10.65 10.41 10.63 1,366,262 +0.15(+1.42%)
Nov 13, 2006 10.41 10.55 10.40 10.48 672,470 +0.04(+0.41%)
Nov 10, 2006 10.43 10.44 10.36 10.44 458,427 +0.02(+0.18%)
Nov 09, 2006 10.55 10.56 10.39 10.42 884,872 -0.12(-1.15%)
Nov 08, 2006 10.38 10.56 10.35 10.54 843,048 +0.07(+0.65%)
Nov 07, 2006 10.42 10.57 10.41 10.47 939,818 +0.05(+0.53%)
Nov 06, 2006 10.27 10.45 10.25 10.42 852,889 +0.25(+2.43%)
Nov 03, 2006 10.30 10.30 10.15 10.17 1,075,132 -0.06(-0.62%)
Nov 02, 2006 10.19 10.25 10.16 10.23 916,035 -0.01(-0.08%)
Nov 01, 2006 10.45 10.46 10.22 10.24 1,035,768 -0.12(-1.19%)
Oct 31, 2006 10.44 10.44 10.31 10.36 1,024,287 -0.03(-0.33%)
Oct 30, 2006 10.36 10.44 10.33 10.40 758,579 -0.01(-0.13%)
Oct 27, 2006 10.46 10.53 10.37 10.41 879,131 -0.14(-1.32%)
Oct 26, 2006 10.54 10.57 10.42 10.55 1,102,195 +0.09(+0.86%)
Oct 25, 2006 10.40 10.49 10.37 10.46 745,457 +0.06(+0.56%)
Oct 24, 2006 10.36 10.40 10.32 10.40 437,105 +0.05(+0.45%)
Oct 23, 2006 10.21 10.40 10.19 10.36 1,046,429 +0.10(+0.93%)
Oct 20, 2006 10.26 10.33 10.19 10.26 430,545 +0.01(+0.14%)
Oct 19, 2006 10.20 10.27 10.18 10.25 653,608 +0.02(+0.18%)
Oct 18, 2006 10.34 10.34 10.16 10.23 1,228,488 -0.00(-0.02%)
Oct 17, 2006 10.21 10.25 10.10 10.23 1,325,258 -0.05(-0.50%)
Oct 16, 2006 10.22 10.30 10.22 10.28 503,532 +0.03(+0.31%)
Oct 13, 2006 10.18 10.26 10.16 10.25 487,130 +0.05(+0.47%)
Oct 12, 2006 10.09 10.22 10.07 10.20 1,231,768 +0.18(+1.79%)
Oct 11, 2006 9.994 10.07 9.922 10.02 460,068 -0.04(-0.40%)
Oct 10, 2006 10.03 10.08 9.998 10.06 338,695 +0.03(+0.30%)
Oct 09, 2006 9.993 10.06 9.965 10.03 335,415 +0.01(+0.10%)
Oct 06, 2006 9.964 10.03 9.942 10.02 1,344,120 -0.03(-0.29%)
Oct 05, 2006 10.04 10.08 9.993 10.05 565,039 +0.04(+0.37%)
Oct 04, 2006 9.779 10.02 9.736 10.02 857,809 +0.24(+2.46%)
Oct 03, 2006 9.737 9.842 9.679 9.776 391,180 +0.04(+0.36%)
Oct 02, 2006 9.812 9.844 9.725 9.740 368,218 -0.08(-0.83%)
Sep 29, 2006 9.859 9.873 9.811 9.822 387,080 -0.04(-0.41%)
Sep 28, 2006 9.883 9.933 9.786 9.862 729,056 +0.03(+0.32%)
Sep 27, 2006 9.834 9.865 9.777 9.831 714,294 +0.02(+0.24%)
Sep 26, 2006 9.687 9.814 9.666 9.807 626,545 +0.13(+1.31%)
Sep 25, 2006 9.587 9.715 9.467 9.679 670,010 +0.18(+1.86%)
Sep 22, 2006 9.554 9.554 9.443 9.503 287,030 -0.05(-0.55%)
Sep 21, 2006 9.706 9.706 9.519 9.555 422,344 -0.10(-1.09%)
Sep 20, 2006 9.662 9.692 9.609 9.660 636,386 +0.12(+1.21%)
Sep 19, 2006 9.579 9.610 9.460 9.544 822,545 -0.06(-0.65%)
Sep 18, 2006 9.627 9.656 9.564 9.606 278,009 -0.00(-0.01%)
Sep 15, 2006 9.651 9.682 9.571 9.607 510,913 +0.08(+0.86%)
Sep 14, 2006 9.540 9.549 9.490 9.526 410,862 -0.05(-0.48%)
Sep 13, 2006 9.504 9.587 9.467 9.572 326,394 +0.09(+0.98%)
Sep 12, 2006 9.322 9.496 9.322 9.480 551,097 +0.18(+1.95%)
Sep 11, 2006 9.244 9.354 9.180 9.298 268,168 -0.00(-0.03%)
Sep 08, 2006 9.259 9.317 9.228 9.300 461,708 +0.08(+0.82%)
Sep 07, 2006 9.244 9.327 9.200 9.225 521,574 -0.10(-1.11%)
Sep 06, 2006 9.442 9.442 9.304 9.328 461,708 -0.17(-1.75%)
Sep 05, 2006 9.471 9.526 9.440 9.494 504,352 +0.02(+0.18%)
Sep 01, 2006 9.420 9.487 9.392 9.477 464,168 +0.09(+1.01%)
Aug 31, 2006 9.359 9.401 9.353 9.382 227,163 -0.01(-0.08%)
Aug 30, 2006 9.426 9.426 9.245 9.389 241,105 -0.00(-0.01%)
Aug 29, 2006 9.339 9.393 9.251 9.390 485,490 +0.04(+0.47%)
Aug 28, 2006 9.258 9.380 9.232 9.347 569,139 +0.08(+0.86%)
Aug 25, 2006 9.236 9.309 9.216 9.267 325,574 +0.02(+0.18%)
Aug 24, 2006 9.280 9.280 9.192 9.250 721,675 +0.03(+0.37%)
Aug 23, 2006 9.312 9.340 9.165 9.216 510,913 -0.08(-0.90%)
Aug 22, 2006 9.275 9.348 9.237 9.300 569,959 +0.02(+0.17%)
Aug 21, 2006 9.267 9.309 9.255 9.284 332,954 -0.04(-0.47%)
Aug 18, 2006 9.321 9.353 9.230 9.328 681,491 +0.04(+0.41%)
Aug 17, 2006 9.250 9.339 9.228 9.290 1,561,443 +0.04(+0.41%)
Aug 16, 2006 9.164 9.269 9.154 9.253 918,496 +0.15(+1.67%)
Aug 15, 2006 9.020 9.121 8.997 9.100 692,152 +0.22(+2.46%)
Aug 14, 2006 8.961 9.116 8.856 8.881 792,202 +0.03(+0.34%)
Aug 11, 2006 8.902 8.902 8.792 8.852 999,684 -0.06(-0.72%)
Aug 10, 2006 8.816 8.932 8.781 8.916 1,327,718 +0.08(+0.88%)
Aug 09, 2006 8.988 9.080 8.828 8.838 571,599 -0.07(-0.77%)
Aug 08, 2006 9.048 9.065 8.867 8.906 473,189 -0.07(-0.81%)
Aug 07, 2006 8.975 9.017 8.938 8.980 402,662 -0.05(-0.55%)
Aug 04, 2006 9.231 9.237 8.950 9.030 1,411,367 -0.00(-0.03%)
Aug 03, 2006 8.902 9.099 8.902 9.032 738,897 +0.05(+0.50%)
Aug 02, 2006 9.008 9.091 8.965 8.987 601,122 +0.07(+0.77%)
Aug 01, 2006 8.902 8.969 8.834 8.919 428,904 -0.08(-0.89%)
Jul 31, 2006 9.023 9.023 8.965 8.999 465,808 -0.02(-0.27%)
Jul 28, 2006 8.866 9.055 8.860 9.023 925,876 +0.20(+2.28%)
Jul 27, 2006 8.973 8.999 8.787 8.822 1,467,953 -0.09(-0.96%)
Jul 26, 2006 8.833 8.967 8.797 8.908 1,133,358 +0.02(+0.19%)
Jul 25, 2006 8.762 8.937 8.722 8.891 1,405,626 +0.11(+1.26%)
Jul 24, 2006 8.593 8.797 8.593 8.780 1,093,994 +0.27(+3.17%)
Jul 21, 2006 8.572 8.610 8.476 8.510 1,052,990 -0.14(-1.58%)
Jul 20, 2006 8.828 8.841 8.627 8.647 945,558 -0.10(-1.17%)
Jul 19, 2006 8.536 8.804 8.534 8.749 1,795,987 +0.29(+3.43%)
Jul 18, 2006 8.505 8.615 8.305 8.459 1,680,355 +0.01(+0.16%)
Jul 17, 2006 8.466 8.511 8.389 8.445 466,628 -0.01(-0.10%)
Jul 14, 2006 8.504 8.530 8.353 8.454 1,239,149 -0.08(-0.90%)
Jul 13, 2006 8.678 8.721 8.525 8.531 1,425,309 -0.27(-3.02%)
Jul 12, 2006 8.964 8.967 8.760 8.797 1,051,349 -0.18(-1.97%)
Jul 11, 2006 8.859 8.980 8.788 8.974 1,578,665 +0.08(+0.85%)
Jul 10, 2006 8.956 8.991 8.865 8.898 590,461 +0.02(+0.18%)
Jul 07, 2006 8.920 8.997 8.838 8.882 583,080 -0.10(-1.15%)
Jul 06, 2006 8.987 9.049 8.958 8.986 956,219 +0.03(+0.31%)
Jul 05, 2006 8.981 8.995 8.888 8.958 606,863 -0.12(-1.33%)
Jul 03, 2006 9.005 9.078 8.994 9.078 232,904 +0.12(+1.36%)
Jun 30, 2006 9.025 9.036 8.956 8.956 742,997 -0.00(-0.05%)
Jun 29, 2006 8.719 8.961 8.708 8.961 506,812 +0.36(+4.24%)
Jun 28, 2006 8.547 8.621 8.499 8.597 349,356 +0.08(+0.89%)
Jun 27, 2006 8.703 8.703 8.521 8.521 940,638 -0.15(-1.77%)
Jun 26, 2006 8.627 8.678 8.600 8.675 309,172 +0.05(+0.58%)
Jun 23, 2006 8.575 8.704 8.552 8.625 365,758 -0.00(-0.01%)
Jun 22, 2006 8.667 8.667 8.567 8.626 1,120,237 -0.09(-1.06%)
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.