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 )

76.13 +0.22 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Nov 30, 2010 4.931 5.030 4.916 4.966 133,094,560 -0.07(-1.31%)
Nov 29, 2010 4.974 5.055 4.910 5.032 136,996,816 +0.02(+0.47%)
Nov 26, 2010 5.032 5.086 5.003 5.008 50,606,196 -0.11(-2.16%)
Nov 24, 2010 4.973 5.119 5.119 5.119 92,888,824 +0.15(+2.94%)
Nov 23, 2010 4.997 5.020 4.933 4.973 170,790,224 -0.15(-2.90%)
Nov 22, 2010 5.077 5.123 5.000 5.121 155,815,168 -0.01(-0.14%)
Nov 19, 2010 5.093 5.133 5.040 5.128 102,025,648 +0.02(+0.48%)
Nov 18, 2010 5.050 5.136 5.050 5.103 116,498,400 +0.15(+3.09%)
Nov 17, 2010 4.955 4.995 4.926 4.950 139,919,136 +0.00(+0.02%)
Nov 16, 2010 5.048 5.063 4.903 4.949 243,825,680 -0.16(-3.13%)
Nov 15, 2010 5.158 5.196 5.106 5.109 121,428,912 -0.02(-0.30%)
Nov 12, 2010 5.179 5.225 5.077 5.125 179,639,696 -0.12(-2.37%)
Nov 11, 2010 5.198 5.266 5.168 5.249 109,898,296 -0.04(-0.78%)
Nov 10, 2010 5.246 5.295 5.167 5.291 161,830,336 +0.04(+0.81%)
Nov 09, 2010 5.354 5.364 5.205 5.248 125,264,592 -0.08(-1.52%)
Nov 08, 2010 5.311 5.341 5.276 5.329 112,317,528 -0.02(-0.33%)
Nov 05, 2010 5.312 5.362 5.299 5.347 108,550,104 +0.04(+0.80%)
Nov 04, 2010 5.221 5.309 5.209 5.305 123,367,312 +0.19(+3.78%)
Nov 03, 2010 5.083 5.114 4.981 5.112 163,935,648 +0.04(+0.88%)
Nov 02, 2010 5.067 5.092 5.036 5.067 86,404,288 +0.08(+1.56%)
Nov 01, 2010 5.037 5.090 4.933 4.989 136,076,240 +0.00(+0.07%)
Oct 29, 2010 4.968 5.004 4.950 4.986 92,702,608 +0.00(+0.05%)
Oct 28, 2010 5.035 5.039 4.931 4.983 134,282,000 +0.01(+0.14%)
Oct 27, 2010 4.934 4.987 4.883 4.976 124,926,640 -0.02(-0.49%)
Oct 25, 2010 5.041 5.093 4.996 5.001 112,574,408 +0.02(+0.47%)
Oct 22, 2010 4.970 4.989 4.946 4.977 78,649,144 +0.02(+0.45%)
Oct 21, 2010 4.980 5.035 4.880 4.955 165,974,560 +0.02(+0.41%)
Oct 20, 2010 4.859 4.982 4.854 4.935 144,953,712 +0.10(+2.02%)
Oct 19, 2010 4.879 4.935 4.782 4.837 194,808,464 -0.14(-2.79%)
Oct 18, 2010 4.927 5.003 4.909 4.976 78,160,296 +0.05(+1.05%)
Oct 15, 2010 4.974 4.979 4.847 4.925 168,270,096 +0.01(+0.29%)
Oct 14, 2010 4.933 4.949 4.843 4.910 140,030,160 -0.03(-0.62%)
Oct 13, 2010 4.921 4.995 4.900 4.941 113,521,488 +0.07(+1.50%)
Oct 12, 2010 4.808 4.896 4.755 4.868 104,006,776 +0.03(+0.61%)
Oct 11, 2010 4.846 4.863 4.804 4.838 66,660,668 +0.01(+0.22%)
Oct 08, 2010 4.828 4.855 4.753 4.828 100,538,264 +0.05(+1.06%)
Oct 07, 2010 4.828 4.829 4.718 4.777 103,249 -0.01(-0.25%)
Oct 06, 2010 4.786 4.811 4.749 4.789 106,872,944 +0.00(+0.02%)
Oct 05, 2010 4.688 4.810 4.676 4.788 182,756 +0.19(+4.07%)
Oct 04, 2010 4.654 4.693 4.557 4.601 128,403,752 -0.07(-1.54%)
Oct 01, 2010 4.673 4.714 4.618 4.673 140,797,200 +0.04(+0.81%)
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%)
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.