Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 15.67 15.80 15.54 15.55 35,718,704 -0.28(-1.78%)
Mar 30, 2015 15.64 15.88 15.63 15.83 25,009,404 +0.38(+2.46%)
Mar 27, 2015 15.36 15.48 15.33 15.45 29,741,758 +0.06(+0.40%)
Mar 26, 2015 15.33 15.54 15.21 15.39 46,507,508 -0.07(-0.46%)
Mar 25, 2015 15.96 16.00 15.45 15.46 44,064,196 -0.45(-2.86%)
Mar 24, 2015 16.08 16.16 15.91 15.91 29,040,260 -0.20(-1.21%)
Mar 23, 2015 16.16 16.27 16.10 16.11 23,589,254 -0.05(-0.32%)
Mar 20, 2015 16.06 16.26 16.05 16.16 28,775,730 +0.28(+1.77%)
Mar 19, 2015 15.96 16.01 15.82 15.88 33,505,172 -0.15(-0.93%)
Mar 18, 2015 15.57 16.15 15.45 16.03 49,451,536 +0.37(+2.38%)
Mar 17, 2015 15.61 15.72 15.51 15.65 35,078,304 -0.10(-0.65%)
Mar 16, 2015 15.47 15.77 15.47 15.76 28,334,946 +0.41(+2.64%)
Mar 13, 2015 15.49 15.51 15.15 15.35 49,705,160 -0.18(-1.17%)
Mar 12, 2015 15.26 15.54 15.25 15.53 28,575,856 +0.38(+2.50%)
Mar 11, 2015 15.26 15.30 15.13 15.15 33,848,620 -0.07(-0.43%)
Mar 10, 2015 15.47 15.49 15.22 15.22 38,685,256 -0.51(-3.27%)
Mar 09, 2015 15.64 15.79 15.62 15.74 19,179,128 +0.13(+0.82%)
Mar 06, 2015 15.89 15.98 15.54 15.61 41,874,660 -0.45(-2.80%)
Mar 05, 2015 16.08 16.11 15.97 16.06 17,757,850 +0.03(+0.18%)
Mar 04, 2015 16.04 16.06 15.88 16.03 35,821,676 -0.13(-0.80%)
Mar 03, 2015 16.21 16.23 16.05 16.16 23,930,244 -0.14(-0.85%)
Mar 02, 2015 16.11 16.30 16.10 16.29 18,515,458 +0.19(+1.21%)
Feb 27, 2015 16.19 16.23 16.09 16.10 14,889,344 -0.10(-0.62%)
Feb 26, 2015 16.22 16.25 16.09 16.20 17,461,064 -0.03(-0.21%)
Feb 25, 2015 16.25 16.33 16.18 16.24 17,673,776 -0.04(-0.24%)
Feb 24, 2015 16.16 16.31 16.11 16.27 15,832,028 +0.09(+0.59%)
Feb 23, 2015 16.14 16.18 16.07 16.18 14,625,946 -0.00(-0.03%)
Feb 20, 2015 15.92 16.20 15.80 16.18 27,364,856 +0.18(+1.15%)
Feb 19, 2015 15.91 16.06 15.88 16.00 15,484,999 -0.02(-0.11%)
Feb 18, 2015 15.94 16.03 15.90 16.02 15,882,363 -0.00(-0.02%)
Feb 17, 2015 15.91 16.04 15.86 16.02 16,653,178 +0.06(+0.38%)
Feb 13, 2015 15.85 15.96 15.96 15.96 38,241,624 +0.13(+0.82%)
Feb 12, 2015 15.68 15.84 15.65 15.83 18,972,038 +0.30(+1.90%)
Feb 11, 2015 15.48 15.61 15.37 15.54 20,653,568 +0.03(+0.16%)
Feb 10, 2015 15.38 15.56 15.22 15.51 19,732,456 +0.32(+2.09%)
Feb 09, 2015 15.21 15.34 15.12 15.19 23,278,738 -0.14(-0.91%)
Feb 06, 2015 15.49 15.59 15.24 15.33 25,361,772 -0.10(-0.63%)
Feb 05, 2015 15.24 15.44 15.22 15.43 25,464,632 +0.32(+2.11%)
Feb 04, 2015 15.09 15.31 15.04 15.11 27,633,146 -0.12(-0.76%)
Feb 03, 2015 14.95 15.23 14.90 15.23 33,450,662 +0.43(+2.91%)
Feb 02, 2015 14.54 14.82 14.22 14.80 36,393,940 +0.34(+2.38%)
Jan 30, 2015 14.60 14.85 14.40 14.45 38,834,444 -0.37(-2.53%)
Jan 29, 2015 14.59 14.87 14.34 14.83 29,620,592 +0.28(+1.91%)
Jan 28, 2015 15.15 15.16 14.52 14.55 36,184,800 -0.39(-2.60%)
Jan 27, 2015 14.98 15.14 14.79 14.94 38,953,952 -0.40(-2.63%)
Jan 26, 2015 15.24 15.36 15.11 15.34 19,434,770 +0.07(+0.49%)
Jan 23, 2015 15.39 15.44 15.25 15.27 24,837,432 -0.17(-1.13%)
Jan 22, 2015 15.13 15.47 14.89 15.44 37,694,412 +0.45(+2.98%)
Jan 21, 2015 14.76 15.08 14.69 14.99 36,130,432 +0.15(+0.99%)
Jan 20, 2015 14.89 14.94 14.57 14.85 35,379,100 +0.07(+0.46%)
Jan 16, 2015 14.38 14.81 14.34 14.78 34,719,304 +0.37(+2.56%)
Jan 15, 2015 14.79 14.85 14.39 14.41 39,101,052 -0.27(-1.82%)
Jan 14, 2015 14.50 14.72 14.34 14.68 49,542,096 -0.18(-1.24%)
Jan 13, 2015 15.16 15.36 14.63 14.86 52,590,420 -0.08(-0.51%)
Jan 12, 2015 15.20 15.23 14.84 14.94 25,503,702 -0.23(-1.54%)
Jan 09, 2015 15.50 15.51 15.07 15.17 36,951,992 -0.27(-1.73%)
Jan 08, 2015 15.15 15.47 15.15 15.44 30,536,372 +0.52(+3.52%)
Jan 07, 2015 14.78 14.96 14.70 14.91 31,993,996 +0.36(+2.49%)
Jan 06, 2015 14.88 14.97 14.40 14.55 60,995,528 -0.27(-1.80%)
Jan 05, 2015 15.19 15.22 14.77 14.82 46,916,236 -0.56(-3.64%)
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.