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 28, 2010 4.245 4.349 4.206 4.245 270,656,000 -0.11(-2.58%)
May 27, 2010 4.240 4.358 4.205 4.357 216,673,008 +0.28(+6.80%)
May 26, 2010 4.182 4.260 4.058 4.079 1,208,565 -0.06(-1.33%)
May 25, 2010 3.925 4.137 3.870 4.134 1,514,126 +0.01(+0.23%)
May 24, 2010 4.188 4.255 4.118 4.125 255,340,736 -0.11(-2.57%)
May 21, 2010 3.992 4.255 3.968 4.234 426,701,952 +0.12(+2.93%)
May 20, 2010 4.262 4.302 4.109 4.113 925,280 -0.34(-7.65%)
May 19, 2010 4.452 4.533 4.341 4.454 376,165,056 -0.05(-1.11%)
May 18, 2010 4.706 4.733 4.473 4.504 1,201,316 -0.13(-2.71%)
May 17, 2010 4.651 4.676 4.453 4.630 257,087,984 +0.00(+0.07%)
May 14, 2010 4.626 4.743 4.542 4.626 299,458,880 -0.17(-3.59%)
May 13, 2010 4.896 4.940 4.789 4.798 10,245 -0.12(-2.48%)
May 12, 2010 4.827 4.933 4.808 4.920 165,616,688 +0.14(+2.84%)
May 11, 2010 4.865 4.913 4.767 4.784 792,777 -0.03(-0.61%)
May 10, 2010 4.750 4.821 4.715 4.814 262,390,576 +0.39(+8.79%)
May 07, 2010 4.537 4.629 4.288 4.425 461,329,280 +0.02(+0.53%)
May 06, 2010 4.461 4.903 3.941 4.401 800,240 -0.44(-9.16%)
May 05, 2010 4.891 4.970 4.831 4.845 266,341,104 -0.10(-2.06%)
May 04, 2010 5.076 5.076 4.896 4.947 276,727 -0.25(-4.78%)
May 03, 2010 5.109 5.218 5.094 5.196 121,616,896 +0.14(+2.71%)
Apr 30, 2010 5.237 5.252 5.056 5.059 186,818,960 -0.17(-3.31%)
Apr 29, 2010 5.176 5.259 5.171 5.232 118,579,712 +0.13(+2.45%)
Apr 28, 2010 5.085 5.137 5.019 5.107 229,952,544 +0.07(+1.40%)
Apr 27, 2010 5.224 5.279 5.016 5.036 133,023 -0.25(-4.68%)
Apr 26, 2010 5.330 5.352 5.275 5.283 115,737,984 -0.04(-0.70%)
Apr 23, 2010 5.249 5.329 5.224 5.321 130,195,856 +0.07(+1.25%)
Apr 22, 2010 5.153 5.269 5.092 5.255 178,900,208 +0.03(+0.61%)
Apr 21, 2010 5.251 5.275 5.169 5.224 71,719 -0.02(-0.38%)
Apr 20, 2010 5.220 5.254 5.186 5.244 101,312 +0.09(+1.70%)
Apr 19, 2010 5.085 5.163 5.040 5.156 180,824,480 +0.04(+0.71%)
Apr 16, 2010 5.248 5.265 5.064 5.119 310,891,776 -0.17(-3.12%)
Apr 15, 2010 5.258 5.306 5.255 5.285 88,698,096 +0.01(+0.21%)
Apr 14, 2010 5.197 5.275 5.180 5.274 100,539,904 +0.11(+2.20%)
Apr 13, 2010 5.142 5.176 5.087 5.160 100,393,440 +0.01(+0.16%)
Apr 12, 2010 5.146 5.177 5.136 5.152 92,280,352 +0.02(+0.37%)
Apr 09, 2010 5.089 5.139 5.071 5.133 110,666,256 +0.07(+1.32%)
Apr 08, 2010 5.000 5.085 4.970 5.067 111,158,600 +0.03(+0.60%)
Apr 07, 2010 5.070 5.096 4.987 5.036 124,884,304 -0.06(-1.08%)
Apr 06, 2010 5.040 5.110 5.028 5.091 69,356,416 +0.02(+0.46%)
Apr 05, 2010 5.026 5.075 4.998 5.068 61,072,272 +0.08(+1.64%)
Apr 01, 2010 4.982 4.986 4.986 4.986 238,793,024 +0.07(+1.33%)
Mar 31, 2010 4.913 4.964 4.886 4.920 105,185,944 -0.03(-0.66%)
Mar 30, 2010 4.959 4.989 4.911 4.953 90,802,200 +0.01(+0.19%)
Mar 29, 2010 4.937 4.965 4.918 4.944 87,874,232 +0.05(+1.05%)
Mar 26, 2010 4.916 4.958 4.847 4.892 122,454,560 +0.00(+0.10%)
Mar 25, 2010 4.977 5.014 4.880 4.888 126,750,424 -0.02(-0.43%)
Mar 24, 2010 4.920 4.951 4.888 4.909 112,110,152 -0.05(-0.96%)
Mar 23, 2010 4.899 4.964 4.869 4.956 104,214,808 +0.07(+1.46%)
Mar 22, 2010 4.780 4.904 4.774 4.885 87,488,464 +0.05(+1.01%)
Mar 19, 2010 4.916 4.919 4.799 4.836 107,548,280 -0.05(-1.00%)
Mar 18, 2010 4.893 4.905 4.848 4.885 83,529,248 -0.00(-0.10%)
Mar 17, 2010 4.864 4.921 4.858 4.890 92,157,624 +0.06(+1.18%)
Mar 16, 2010 4.783 4.842 4.757 4.832 125,081,856 +0.08(+1.59%)
Mar 15, 2010 4.702 4.765 4.697 4.757 89,900,184 +0.00(+0.07%)
Mar 12, 2010 4.795 4.796 4.729 4.753 116,039,968 +0.00(+0.00%)
Mar 11, 2010 4.695 4.755 4.662 4.753 101,883,184 +0.04(+0.87%)
Mar 10, 2010 4.678 4.739 4.669 4.712 131,685,128 +0.04(+0.87%)
Mar 09, 2010 4.627 4.716 4.625 4.671 114,916,848 +0.01(+0.30%)
Mar 08, 2010 4.659 4.678 4.642 4.657 67,434,160 +0.00(+0.03%)
Mar 05, 2010 4.586 4.663 4.563 4.656 107,443,176 +0.13(+2.94%)
Mar 04, 2010 4.514 4.538 4.479 4.523 94,673,440 +0.02(+0.54%)
Mar 03, 2010 4.516 4.552 4.478 4.499 117,906,280 +0.01(+0.23%)
Mar 02, 2010 4.507 4.536 4.475 4.488 106,621,544 +0.02(+0.50%)
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.