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 (%)
May 29, 2009 2.998 3.092 2.952 3.080 410,383,744 +0.11(+3.81%)
May 28, 2009 2.939 2.994 2.849 2.967 542,811,392 +0.08(+2.75%)
May 27, 2009 3.003 3.023 2.877 2.888 421,109,792 -0.11(-3.70%)
May 26, 2009 2.806 3.010 2.800 2.998 425,504,000 +0.15(+5.28%)
May 22, 2009 2.876 2.910 2.827 2.848 339,422,208 -0.01(-0.33%)
May 21, 2009 2.876 2.899 2.800 2.857 534,786,976 -0.09(-3.05%)
May 20, 2009 3.039 3.095 2.938 2.947 494,217,216 -0.04(-1.25%)
May 19, 2009 2.989 3.040 2.966 2.984 397,556,416 -0.01(-0.39%)
May 18, 2009 2.884 2.996 2.874 2.996 347,008,768 +0.17(+5.90%)
May 15, 2009 2.875 2.914 2.795 2.829 488,059,104 -0.05(-1.70%)
May 14, 2009 2.836 2.921 2.819 2.878 458,961,440 +0.04(+1.40%)
May 13, 2009 2.900 2.919 2.820 2.839 496,524,192 -0.09(-3.03%)
May 12, 2009 3.028 3.038 2.907 2.927 515,147,488 -0.07(-2.49%)
May 11, 2009 3.030 3.058 2.987 3.002 356,844,864 -0.12(-3.74%)
May 08, 2009 3.056 3.131 3.016 3.119 497,855,104 +0.13(+4.45%)
May 07, 2009 3.122 3.131 2.939 2.986 579,413,824 -0.07(-2.37%)
May 06, 2009 3.033 3.067 2.965 3.058 548,214,528 +0.10(+3.39%)
May 05, 2009 2.962 2.984 2.913 2.958 414,580,832 -0.03(-0.86%)
May 04, 2009 2.930 2.986 2.921 2.983 442,785,184 +0.19(+6.67%)
May 01, 2009 2.766 2.811 2.718 2.797 353,102,720 +0.03(+0.97%)
Apr 30, 2009 2.835 2.863 2.732 2.770 527,801,376 +0.01(+0.38%)
Apr 29, 2009 2.704 2.820 2.692 2.759 473,550,656 +0.11(+4.28%)
Apr 28, 2009 2.612 2.711 2.598 2.646 446,893,824 -0.02(-0.66%)
Apr 27, 2009 2.655 2.738 2.646 2.664 450,152,160 -0.05(-1.93%)
Apr 24, 2009 2.676 2.757 2.657 2.716 529,233,696 +0.08(+3.10%)
Apr 23, 2009 2.598 2.639 2.531 2.634 479,076,672 +0.05(+1.80%)
Apr 22, 2009 2.570 2.696 2.557 2.588 561,366,528 -0.03(-1.07%)
Apr 21, 2009 2.483 2.622 2.479 2.616 459,290,720 +0.10(+3.89%)
Apr 20, 2009 2.654 2.660 2.515 2.518 493,339,008 -0.23(-8.40%)
Apr 17, 2009 2.736 2.787 2.692 2.749 490,381,568 +0.07(+2.61%)
Apr 16, 2009 2.678 2.753 2.609 2.679 527,163,040 +0.04(+1.46%)
Apr 15, 2009 2.552 2.646 2.537 2.640 511,476,704 +0.05(+2.03%)
Apr 14, 2009 2.626 2.671 2.567 2.588 540,049,472 -0.09(-3.35%)
Apr 13, 2009 2.617 2.721 2.599 2.678 491,950,880 +0.01(+0.22%)
Apr 09, 2009 2.606 2.672 2.585 2.672 633,599,488 +0.19(+7.87%)
Apr 08, 2009 2.449 2.500 2.420 2.477 576,586,560 +0.05(+2.21%)
Apr 07, 2009 2.462 2.485 2.417 2.423 578,248,448 -0.12(-4.72%)
Apr 06, 2009 2.527 2.556 2.464 2.543 542,379,008 -0.04(-1.45%)
Apr 03, 2009 2.538 2.583 2.489 2.581 640,576,640 +0.05(+2.12%)
Apr 02, 2009 2.517 2.604 2.494 2.527 979,020,800 +0.14(+5.71%)
Apr 01, 2009 2.247 2.414 2.235 2.391 715,471,744 +0.09(+3.85%)
Mar 31, 2009 2.307 2.395 2.279 2.302 658,469,440 +0.04(+1.80%)
Mar 30, 2009 2.321 2.325 2.216 2.261 844,200,832 -0.26(-10.35%)
Mar 26, 2009 2.473 2.534 2.427 2.522 950,081,728 +0.11(+4.44%)
Mar 25, 2009 2.414 2.501 2.287 2.415 1,113,110,912 +0.04(+1.67%)
Mar 24, 2009 2.417 2.483 2.372 2.375 757,643,008 -0.11(-4.32%)
Mar 23, 2009 2.346 2.483 2.339 2.483 873,940,672 +0.31(+14.29%)
Mar 20, 2009 2.291 2.297 2.162 2.172 718,688,704 -0.12(-5.34%)
Mar 19, 2009 2.391 2.392 2.254 2.295 802,811,264 -0.03(-1.11%)
Mar 18, 2009 2.205 2.385 2.164 2.321 1,128,748,672 +0.09(+4.19%)
Mar 17, 2009 2.109 2.232 2.077 2.227 680,743,936 +0.13(+6.00%)
Mar 16, 2009 2.158 2.216 2.094 2.101 770,841,472 -0.01(-0.39%)
Mar 13, 2009 2.107 2.128 2.036 2.109 0 +0.03(+1.63%)
Mar 12, 2009 1.926 2.092 1.891 2.076 965,273,344 +0.15(+8.01%)
Mar 11, 2009 1.947 1.987 1.887 1.922 951,071,936 +0.02(+0.98%)
Mar 10, 2009 1.771 1.911 1.764 1.903 1,050,189,824 +0.21(+12.17%)
Mar 09, 2009 1.694 1.798 1.680 1.696 1,118,583,936 -0.04(-2.15%)
Mar 06, 2009 1.768 1.820 1.652 1.734 0 -0.00(-0.27%)
Mar 05, 2009 1.807 1.846 1.730 1.738 1,079,852,032 -0.15(-7.97%)
Mar 04, 2009 1.869 1.951 1.825 1.889 1,163,982,080 +0.04(+2.09%)
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.