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 )

72.71 +1.39 (+1.95%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2011 6.281 6.328 6.241 6.313 93,433,040 +0.08(+1.25%)
Feb 25, 2011 6.157 6.243 6.149 6.235 93,457,416 +0.13(+2.08%)
Feb 24, 2011 6.099 6.152 5.989 6.108 169,232,704 -0.00(-0.06%)
Feb 23, 2011 6.182 6.211 6.035 6.111 161,007,664 -0.08(-1.31%)
Feb 22, 2011 6.311 6.384 6.156 6.192 152,986,480 -0.26(-4.00%)
Feb 18, 2011 6.432 6.464 6.403 6.450 90,167,768 +0.03(+0.40%)
Feb 17, 2011 6.347 6.439 6.336 6.424 84,676,296 +0.04(+0.66%)
Feb 16, 2011 6.349 6.401 6.323 6.382 99,799,104 +0.07(+1.12%)
Feb 15, 2011 6.307 6.326 6.274 6.311 68,989,664 -0.03(-0.54%)
Feb 14, 2011 6.308 6.355 6.295 6.346 56,757,648 +0.03(+0.47%)
Feb 11, 2011 6.194 6.333 6.189 6.316 105,789,040 +0.07(+1.17%)
Feb 10, 2011 6.174 6.255 6.147 6.243 113,042,072 +0.01(+0.13%)
Feb 09, 2011 6.231 6.271 6.176 6.235 113,709,616 -0.03(-0.53%)
Feb 08, 2011 6.222 6.273 6.187 6.268 76,971,912 +0.06(+0.91%)
Feb 07, 2011 6.162 6.249 6.158 6.211 77,387,176 +0.08(+1.25%)
Feb 04, 2011 6.104 6.137 6.048 6.135 85,361,944 +0.04(+0.60%)
Feb 03, 2011 6.050 6.116 5.985 6.098 113,343,016 +0.03(+0.47%)
Feb 02, 2011 6.063 6.104 6.057 6.070 86,665,144 -0.03(-0.44%)
Feb 01, 2011 5.978 6.116 5.971 6.097 109,196,208 +0.19(+3.29%)
Jan 31, 2011 5.852 5.916 5.823 5.903 100,464,960 +0.08(+1.42%)
Jan 28, 2011 6.042 6.062 5.799 5.820 179,917,552 -0.21(-3.51%)
Jan 27, 2011 6.003 6.049 5.982 6.032 66,855,100 +0.03(+0.57%)
Jan 26, 2011 5.952 6.035 5.961 5.998 93,575,872 +0.05(+0.77%)
Jan 25, 2011 5.916 6.018 5.857 5.952 113,981,840 -0.00(-0.04%)
Jan 24, 2011 5.873 5.963 5.872 5.955 75,184,152 +0.07(+1.24%)
Jan 21, 2011 5.928 5.955 5.869 5.882 98,143,288 +0.02(+0.40%)
Jan 20, 2011 5.845 5.883 5.769 5.858 132,632,320 -0.01(-0.24%)
Jan 19, 2011 5.981 5.988 5.840 5.872 122,551,360 -0.12(-1.99%)
Jan 18, 2011 5.958 6.001 5.945 5.991 62,392,872 +0.02(+0.39%)
Jan 14, 2011 5.870 5.972 5.863 5.968 76,213,624 +0.08(+1.28%)
Jan 13, 2011 5.906 5.913 5.856 5.892 80,170,960 -0.01(-0.22%)
Jan 12, 2011 5.871 5.917 5.849 5.905 80,882,856 +0.11(+1.85%)
Jan 11, 2011 5.802 5.827 5.756 5.798 78,757,032 +0.04(+0.67%)
Jan 10, 2011 5.723 5.775 5.687 5.759 96,104,088 -0.02(-0.27%)
Jan 07, 2011 5.812 5.831 5.684 5.774 101,599,320 -0.02(-0.39%)
Jan 06, 2011 5.823 5.835 5.763 5.797 77,829,960 -0.02(-0.36%)
Jan 05, 2011 5.723 5.827 5.711 5.818 84,551,368 +0.06(+1.04%)
Jan 04, 2011 5.793 5.796 5.689 5.758 100,989,560 -0.01(-0.14%)
Jan 03, 2011 5.736 5.816 5.732 5.766 74,918,016 +0.11(+1.91%)
Dec 31, 2010 5.627 5.660 5.613 5.658 33,977,384 +0.01(+0.13%)
Dec 30, 2010 5.654 5.678 5.631 5.651 43,511,104 -0.01(-0.25%)
Dec 29, 2010 5.673 5.691 5.664 5.665 26,342,060 +0.01(+0.15%)
Dec 28, 2010 5.664 5.667 5.630 5.657 25,850,580 +0.01(+0.19%)
Dec 27, 2010 5.639 5.653 5.588 5.646 33,871,352 +0.01(+0.12%)
Dec 23, 2010 5.643 5.654 5.611 5.639 34,613,728 -0.01(-0.23%)
Dec 22, 2010 5.625 5.658 5.621 5.652 38,289,108 +0.04(+0.65%)
Dec 21, 2010 5.586 5.626 5.574 5.615 52,683,636 +0.07(+1.25%)
Dec 20, 2010 5.553 5.577 5.497 5.546 69,318,512 +0.02(+0.40%)
Dec 17, 2010 5.502 5.538 5.482 5.524 70,130,512 +0.02(+0.28%)
Dec 16, 2010 5.462 5.520 5.419 5.508 88,666,632 +0.06(+1.04%)
Dec 15, 2010 5.479 5.524 5.432 5.452 90,199,304 -0.05(-0.86%)
Dec 14, 2010 5.507 5.550 5.467 5.499 91,951,336 +0.01(+0.19%)
Dec 13, 2010 5.532 5.548 5.487 5.488 91,715,088 +0.00(+0.04%)
Dec 10, 2010 5.452 5.494 5.418 5.486 73,524,792 +0.07(+1.24%)
Dec 09, 2010 5.440 5.442 5.368 5.419 85,363,952 +0.04(+0.70%)
Dec 08, 2010 5.351 5.388 5.305 5.381 94,482,504 +0.04(+0.79%)
Dec 07, 2010 5.331 5.442 5.334 5.339 162,942,816 +0.01(+0.15%)
Dec 06, 2010 5.322 5.358 5.311 5.331 72,642,512 -0.01(-0.22%)
Dec 03, 2010 5.280 5.355 5.276 5.342 103,174,600 +0.03(+0.49%)
Dec 02, 2010 5.199 5.324 5.195 5.316 106,155,800 +0.14(+2.61%)
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.