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 )

73.46 +1.80 (+2.51%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Sep 30, 2010 4.710 4.769 4.591 4.635 210,403,568 -0.02(-0.53%)
Sep 29, 2010 4.656 4.698 4.625 4.660 120,667,720 -0.02(-0.48%)
Sep 28, 2010 4.660 4.708 4.559 4.682 35,676 +0.03(+0.73%)
Sep 27, 2010 4.694 4.705 4.638 4.648 86,665,688 -0.04(-0.85%)
Sep 24, 2010 4.605 4.696 4.598 4.688 116,834,920 +0.18(+4.05%)
Sep 23, 2010 4.504 4.601 4.482 4.505 188,914 -0.08(-1.75%)
Sep 22, 2010 4.612 4.664 4.557 4.585 124,514,080 -0.04(-0.89%)
Sep 21, 2010 4.654 4.696 4.590 4.627 31,683 -0.02(-0.38%)
Sep 20, 2010 4.540 4.664 4.516 4.644 141,634,752 +0.13(+2.94%)
Sep 17, 2010 4.512 4.560 4.484 4.512 118,641,672 +0.01(+0.13%)
Sep 15, 2010 4.445 4.515 4.419 4.506 98,210,376 +0.03(+0.76%)
Sep 14, 2010 4.460 4.522 4.427 4.472 62,621 -0.01(-0.18%)
Sep 13, 2010 4.466 4.495 4.432 4.480 95,746,432 +0.10(+2.20%)
Sep 10, 2010 4.353 4.391 4.332 4.384 68,155,360 +0.05(+1.06%)
Sep 09, 2010 4.394 4.397 4.315 4.338 191,040 +0.04(+0.98%)
Sep 08, 2010 4.254 4.331 4.251 4.296 221,942 +0.06(+1.30%)
Sep 07, 2010 4.293 4.305 4.231 4.241 31,523 -0.10(-2.22%)
Sep 03, 2010 4.310 4.344 4.263 4.337 163,269,360 +0.11(+2.64%)
Sep 02, 2010 4.169 4.225 4.150 4.225 75,400 +0.08(+1.84%)
Sep 01, 2010 4.020 4.159 4.015 4.149 158,622,288 +0.23(+5.97%)
Aug 31, 2010 3.907 3.965 3.855 3.916 431,156 -0.01(-0.18%)
Aug 30, 2010 4.011 4.035 3.923 3.923 149,377,568 +0.02(+0.39%)
Aug 27, 2010 3.972 4.039 3.842 3.907 194,278,384 -0.05(-1.25%)
Aug 26, 2010 3.987 4.012 3.885 3.957 244,094 -0.01(-0.15%)
Aug 25, 2010 3.890 3.993 3.842 3.962 94,570 +0.03(+0.69%)
Aug 24, 2010 3.966 4.000 3.894 3.936 232,720 -0.12(-3.01%)
Aug 23, 2010 4.124 4.164 4.052 4.058 117,675,496 -0.03(-0.72%)
Aug 20, 2010 4.088 4.101 4.027 4.087 138,937,072 -0.03(-0.71%)
Aug 19, 2010 4.214 4.238 4.080 4.116 866,257 -0.15(-3.44%)
Aug 18, 2010 4.243 4.306 4.195 4.263 178,320 +0.02(+0.47%)
Aug 17, 2010 4.216 4.308 4.193 4.243 139,384 +0.10(+2.32%)
Aug 16, 2010 4.094 4.171 4.063 4.147 117,394,080 +0.00(+0.00%)
Aug 13, 2010 4.147 4.200 4.140 4.147 123,315,056 -0.03(-0.65%)
Aug 12, 2010 4.099 4.204 4.095 4.174 168,445,264 -0.05(-1.25%)
Aug 11, 2010 4.335 4.335 4.214 4.227 1,070,810 -0.23(-5.06%)
Aug 10, 2010 4.452 4.519 4.391 4.452 164,859 -0.07(-1.51%)
Aug 09, 2010 4.516 4.536 4.468 4.520 70,425,816 +0.05(+1.08%)
Aug 06, 2010 4.472 4.488 4.357 4.472 167,082,192 -0.04(-0.86%)
Aug 05, 2010 4.464 4.514 4.450 4.511 96,844,384 -0.01(-0.18%)
Aug 04, 2010 4.485 4.532 4.455 4.519 25,559 +0.06(+1.32%)
Aug 03, 2010 4.481 4.506 4.432 4.460 61,769 -0.04(-0.91%)
Aug 02, 2010 4.444 4.518 4.409 4.501 114,936,320 +0.19(+4.38%)
Jul 30, 2010 4.312 4.356 4.209 4.312 170,394,800 +0.00(+0.06%)
Jul 29, 2010 4.409 4.431 4.243 4.310 66,880 -0.04(-1.00%)
Jul 28, 2010 4.393 4.420 4.324 4.353 200,216 -0.06(-1.25%)
Jul 27, 2010 4.461 4.471 4.378 4.409 27,689 -0.01(-0.21%)
Jul 26, 2010 4.339 4.423 4.313 4.418 126,825,344 +0.10(+2.28%)
Jul 23, 2010 4.231 4.335 4.208 4.319 172,250,272 +0.07(+1.69%)
Jul 22, 2010 4.162 4.283 4.161 4.248 165,455 +0.18(+4.41%)
Jul 21, 2010 4.218 4.222 4.034 4.068 217,887,680 -0.10(-2.50%)
Jul 20, 2010 3.975 4.181 3.972 4.173 68,584 +0.09(+2.13%)
Jul 19, 2010 4.068 4.109 4.005 4.086 123,231,728 +0.05(+1.25%)
Jul 16, 2010 4.035 4.232 4.021 4.035 235,135,360 -0.18(-4.26%)
Jul 15, 2010 4.268 4.302 4.155 4.215 186,663,056 -0.06(-1.32%)
Jul 14, 2010 4.244 4.304 4.210 4.271 499,247 -0.00(-0.08%)
Jul 13, 2010 4.232 4.304 4.216 4.275 657,895 +0.16(+3.88%)
Jul 12, 2010 4.114 4.162 4.079 4.115 119,974,984 -0.02(-0.57%)
Jul 09, 2010 4.139 4.141 4.062 4.139 122,485,760 +0.06(+1.47%)
Jul 08, 2010 4.067 4.089 3.988 4.079 93,386 +0.08(+1.94%)
Jul 07, 2010 3.781 4.011 3.777 4.001 184,869,728 +0.24(+6.30%)
Jul 06, 2010 3.822 3.873 3.694 3.764 173,634 +0.05(+1.29%)
Jul 02, 2010 3.716 3.806 3.675 3.716 202,547,808 -0.03(-0.78%)
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.