Skip to main content

Ultra S&P500 2X ETF (NY: SSO )

77.52 -0.06 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 13.86 13.93 13.84 13.86 17,379,450 -0.01(-0.09%)
Jun 27, 2014 13.76 13.89 13.75 13.88 18,862,606 +0.05(+0.40%)
Jun 26, 2014 13.85 13.85 13.64 13.82 30,124,014 -0.02(-0.16%)
Jun 25, 2014 13.66 13.87 13.66 13.84 24,859,786 +0.12(+0.87%)
Jun 24, 2014 13.84 13.98 13.69 13.72 33,300,606 -0.17(-1.24%)
Jun 23, 2014 13.90 13.91 13.84 13.89 15,041,203 -0.00(-0.03%)
Jun 20, 2014 13.91 13.92 13.87 13.90 22,197,596 +0.05(+0.36%)
Jun 19, 2014 13.83 13.86 13.75 13.85 25,391,306 +0.04(+0.28%)
Jun 18, 2014 13.62 13.83 13.56 13.81 26,938,952 +0.20(+1.48%)
Jun 17, 2014 13.50 13.63 13.47 13.61 17,808,788 +0.07(+0.53%)
Jun 16, 2014 13.48 13.60 13.45 13.54 19,684,610 +0.02(+0.13%)
Jun 13, 2014 13.49 13.54 13.40 13.52 21,914,462 +0.08(+0.59%)
Jun 12, 2014 13.59 13.61 13.38 13.44 37,325,056 -0.19(-1.42%)
Jun 11, 2014 13.63 13.66 13.57 13.63 25,490,242 -0.10(-0.70%)
Jun 10, 2014 13.69 13.73 13.63 13.73 15,986,532 +0.03(+0.25%)
Jun 06, 2014 13.62 13.70 13.61 13.69 22,586,428 +0.13(+0.97%)
Jun 05, 2014 13.42 13.60 13.33 13.56 34,843,020 +0.17(+1.25%)
Jun 04, 2014 13.29 13.41 13.26 13.40 18,572,676 +0.06(+0.41%)
Jun 03, 2014 13.29 13.35 13.26 13.34 20,832,100 -0.01(-0.07%)
Jun 02, 2014 13.36 13.37 13.23 13.35 25,797,022 +0.03(+0.24%)
May 30, 2014 13.26 13.34 13.23 13.32 27,031,210 +0.04(+0.27%)
May 29, 2014 13.21 13.28 13.14 13.28 24,906,682 +0.14(+1.06%)
May 28, 2014 13.16 13.21 13.10 13.14 27,785,780 -0.02(-0.18%)
May 27, 2014 13.10 13.17 13.09 13.17 20,543,708 +0.16(+1.23%)
May 23, 2014 12.92 13.01 13.01 13.01 40,540,624 +0.07(+0.53%)
May 22, 2014 12.84 12.95 12.80 12.94 19,288,306 +0.10(+0.81%)
May 21, 2014 12.70 12.85 12.69 12.83 31,327,084 +0.22(+1.73%)
May 20, 2014 12.78 12.78 12.56 12.62 131,981,256 -0.18(-1.38%)
May 19, 2014 12.65 12.81 12.63 12.79 22,104,426 +0.09(+0.71%)
May 16, 2014 12.63 12.71 12.52 12.70 38,556,428 +0.09(+0.74%)
May 15, 2014 12.78 12.79 12.49 12.61 54,039,436 -0.23(-1.78%)
May 14, 2014 12.94 12.95 12.80 12.84 26,742,576 -0.12(-0.90%)
May 13, 2014 12.97 13.02 12.93 12.96 27,071,998 +0.02(+0.15%)
May 12, 2014 12.80 12.95 12.80 12.94 25,735,864 +0.24(+1.89%)
May 09, 2014 12.65 12.70 12.54 12.70 33,384,222 +0.05(+0.36%)
May 08, 2014 12.66 12.84 12.57 12.65 34,930,312 -0.03(-0.23%)
May 07, 2014 12.62 12.69 12.43 12.68 49,458,708 +0.14(+1.12%)
May 06, 2014 12.70 12.72 12.53 12.54 34,524,448 -0.22(-1.72%)
May 05, 2014 12.58 12.77 12.51 12.76 27,551,526 +0.05(+0.40%)
May 02, 2014 12.74 12.85 12.67 12.71 43,068,176 -0.03(-0.26%)
May 01, 2014 12.73 12.81 12.67 12.74 40,624,512 -0.01(-0.10%)
Apr 30, 2014 12.63 12.77 12.59 12.76 32,150,834 +0.09(+0.73%)
Apr 29, 2014 12.63 12.71 12.58 12.66 30,407,106 +0.11(+0.87%)
Apr 28, 2014 12.58 12.66 12.30 12.55 69,766,464 +0.08(+0.60%)
Apr 25, 2014 12.60 12.62 12.42 12.48 39,898,268 -0.20(-1.59%)
Apr 24, 2014 12.76 12.76 12.56 12.68 48,212,700 +0.04(+0.32%)
Apr 23, 2014 12.68 12.69 12.61 12.64 25,508,614 -0.05(-0.36%)
Apr 22, 2014 12.60 12.76 12.59 12.68 30,255,262 +0.10(+0.82%)
Apr 21, 2014 12.50 12.59 12.47 12.58 30,358,294 +0.10(+0.77%)
Apr 17, 2014 12.42 12.49 12.49 12.49 81,408,888 +0.04(+0.30%)
Apr 16, 2014 12.37 12.46 12.26 12.45 27,817,450 +0.24(+1.97%)
Apr 15, 2014 12.08 12.22 11.85 12.21 51,628,428 +0.17(+1.43%)
Apr 14, 2014 12.04 12.09 11.84 12.04 40,181,780 +0.18(+1.56%)
Apr 11, 2014 11.94 12.09 11.84 11.85 46,329,348 -0.21(-1.78%)
Apr 10, 2014 12.60 12.61 12.04 12.07 46,337,168 -0.53(-4.24%)
Apr 09, 2014 12.40 12.61 12.34 12.60 20,301,170 +0.27(+2.17%)
Apr 08, 2014 12.22 12.38 12.14 12.33 34,824,132 +0.09(+0.77%)
Apr 07, 2014 12.45 12.49 12.19 12.24 56,184,452 -0.28(-2.23%)
Apr 04, 2014 12.96 12.96 12.48 12.52 56,929,476 -0.30(-2.36%)
Apr 03, 2014 12.89 12.90 12.74 12.82 25,569,302 -0.03(-0.22%)
Apr 02, 2014 12.80 12.89 12.75 12.85 24,230,418 +0.09(+0.68%)
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.