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 (%)
Oct 31, 2012 7.060 7.077 6.944 6.984 50,534,384 -0.02(-0.32%)
Oct 26, 2012 7.005 7.007 7.007 7.007 100,927,584 -0.01(-0.12%)
Oct 25, 2012 7.077 7.104 6.936 7.015 59,393,868 +0.03(+0.46%)
Oct 24, 2012 7.067 7.086 6.957 6.983 49,967,960 -0.04(-0.50%)
Oct 23, 2012 7.065 7.083 6.959 7.018 94,650,264 -0.20(-2.75%)
Oct 19, 2012 7.437 7.439 7.184 7.216 88,926,576 -0.26(-3.44%)
Oct 18, 2012 7.467 7.539 7.417 7.473 63,872,660 -0.04(-0.48%)
Oct 17, 2012 7.449 7.518 7.426 7.509 40,314,628 +0.07(+0.99%)
Oct 16, 2012 7.356 7.449 7.351 7.435 40,573,944 +0.15(+2.04%)
Oct 15, 2012 7.210 7.305 7.160 7.286 40,753,640 +0.11(+1.56%)
Oct 12, 2012 7.232 7.278 7.142 7.174 33,110,804 -0.05(-0.64%)
Oct 11, 2012 7.312 7.334 7.221 7.221 36,328,820 +0.00(+0.04%)
Oct 10, 2012 7.305 7.317 7.195 7.218 46,591,680 -0.09(-1.27%)
Oct 09, 2012 7.440 7.454 7.302 7.311 49,397,096 -0.14(-1.90%)
Oct 08, 2012 7.449 7.479 7.421 7.453 21,199,674 -0.05(-0.70%)
Oct 05, 2012 7.587 7.609 7.462 7.505 39,036,596 -0.01(-0.13%)
Oct 04, 2012 7.454 7.526 7.435 7.515 36,678,348 +0.12(+1.58%)
Oct 03, 2012 7.378 7.434 7.302 7.398 40,357,764 +0.06(+0.81%)
Oct 02, 2012 7.385 7.406 7.272 7.339 55,222,540 +0.01(+0.16%)
Oct 01, 2012 7.345 7.461 7.296 7.327 145,651,776 +0.04(+0.56%)
Sep 28, 2012 7.297 7.346 7.236 7.286 45,913,024 -0.07(-0.99%)
Sep 27, 2012 7.282 7.387 7.241 7.359 34,298,992 +0.14(+1.91%)
Sep 26, 2012 7.299 7.303 7.185 7.221 53,373,528 -0.10(-1.30%)
Sep 25, 2012 7.495 7.520 7.298 7.316 56,263,096 -0.14(-1.86%)
Sep 24, 2012 7.410 7.496 7.399 7.454 37,107,116 -0.02(-0.33%)
Sep 21, 2012 7.568 7.568 7.479 7.479 41,737,088 -0.01(-0.16%)
Sep 20, 2012 7.416 7.498 7.381 7.491 47,512,232 +0.00(+0.05%)
Sep 19, 2012 7.498 7.539 7.460 7.488 37,865,824 +0.00(+0.00%)
Sep 18, 2012 7.472 7.501 7.445 7.488 39,971,708 -0.01(-0.11%)
Sep 17, 2012 7.513 7.540 7.456 7.496 41,105,036 -0.04(-0.58%)
Sep 14, 2012 7.507 7.635 7.496 7.540 81,855,968 +0.06(+0.75%)
Sep 13, 2012 7.257 7.524 7.233 7.484 77,907,888 +0.23(+3.16%)
Sep 12, 2012 7.257 7.272 7.208 7.255 40,479,788 +0.05(+0.66%)
Sep 11, 2012 7.179 7.255 7.174 7.207 26,885,174 +0.04(+0.53%)
Sep 10, 2012 7.237 7.263 7.164 7.169 36,088,112 -0.09(-1.18%)
Sep 07, 2012 7.219 7.257 7.207 7.255 34,355,932 +0.06(+0.88%)
Sep 06, 2012 6.998 7.194 6.997 7.192 60,947,380 +0.28(+4.07%)
Sep 05, 2012 6.934 6.970 6.886 6.910 47,273,408 +0.01(+0.12%)
Sep 04, 2012 6.930 6.970 6.838 6.902 124,069,424 -0.05(-0.67%)
Aug 31, 2012 6.954 7.006 6.862 6.948 58,803,460 +0.07(+1.05%)
Aug 30, 2012 6.914 6.920 6.846 6.876 42,484,472 -0.10(-1.40%)
Aug 29, 2012 6.978 7.014 6.939 6.973 27,228,338 -0.00(-0.05%)
Aug 27, 2012 7.014 7.034 6.960 6.977 33,388,274 +0.00(+0.00%)
Aug 24, 2012 6.862 7.008 6.851 6.977 43,021,588 +0.08(+1.21%)
Aug 23, 2012 6.977 6.977 6.872 6.894 54,344,340 -0.11(-1.58%)
Aug 22, 2012 6.970 7.033 6.936 7.004 58,801,988 +0.00(+0.05%)
Aug 21, 2012 7.083 7.137 6.973 7.001 42,213,788 -0.05(-0.66%)
Aug 20, 2012 7.027 7.050 6.986 7.047 29,848,062 +0.00(+0.00%)
Aug 17, 2012 7.052 7.058 7.015 7.047 40,196,552 +0.02(+0.32%)
Aug 16, 2012 6.940 7.045 6.910 7.024 35,026,100 +0.11(+1.56%)
Aug 15, 2012 6.896 6.949 6.888 6.916 34,013,508 +0.01(+0.10%)
Aug 14, 2012 6.960 6.970 6.870 6.909 34,195,628 -0.01(-0.09%)
Aug 13, 2012 6.894 6.916 6.837 6.915 30,257,180 +0.00(+0.00%)
Aug 10, 2012 6.841 6.921 6.816 6.915 33,358,534 +0.02(+0.29%)
Aug 09, 2012 6.859 6.920 6.848 6.895 34,283,284 +0.02(+0.22%)
Aug 08, 2012 6.821 6.896 6.814 6.879 24,416,216 +0.02(+0.31%)
Aug 07, 2012 6.853 6.923 6.850 6.858 29,865,116 +0.07(+0.96%)
Aug 06, 2012 6.807 6.850 6.790 6.793 26,915,520 +0.02(+0.35%)
Aug 03, 2012 6.698 6.799 6.690 6.769 53,238,916 +0.25(+3.86%)
Aug 02, 2012 6.504 6.603 6.411 6.517 63,371,376 -0.09(-1.35%)
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.