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 )

74.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 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, 2012 7.068 7.095 7.021 7.049 56,774,592 -0.02(-0.29%)
Nov 29, 2012 7.054 7.105 6.992 7.070 86,975,320 +0.07(+1.07%)
Nov 28, 2012 6.832 7.009 6.759 6.995 80,961,304 +0.09(+1.33%)
Nov 27, 2012 6.948 6.994 6.880 6.903 58,651,804 -0.07(-0.96%)
Nov 26, 2012 6.922 6.971 6.876 6.970 46,602,132 -0.02(-0.29%)
Nov 23, 2012 6.874 6.995 6.865 6.990 27,605,258 +0.18(+2.66%)
Nov 21, 2012 6.792 6.819 6.766 6.809 38,511,584 +0.02(+0.35%)
Nov 20, 2012 6.751 6.803 6.675 6.785 38,843,980 +0.02(+0.25%)
Nov 19, 2012 6.663 6.777 6.653 6.769 51,699,368 +0.26(+4.06%)
Nov 16, 2012 6.467 6.538 6.353 6.504 82,733,344 +0.06(+0.89%)
Nov 15, 2012 6.477 6.523 6.398 6.447 72,624,296 -0.02(-0.39%)
Nov 14, 2012 6.694 6.714 6.442 6.472 107,090,120 -0.18(-2.72%)
Nov 13, 2012 6.625 6.793 6.609 6.653 45,235,180 -0.04(-0.62%)
Nov 12, 2012 6.730 6.751 6.667 6.695 27,397,156 +0.01(+0.16%)
Nov 09, 2012 6.635 6.810 6.629 6.684 71,833,552 +0.01(+0.20%)
Nov 08, 2012 6.839 6.908 6.669 6.671 67,824,408 -0.17(-2.54%)
Nov 07, 2012 7.038 7.038 6.775 6.845 90,395,832 -0.32(-4.40%)
Nov 06, 2012 7.092 7.221 7.084 7.160 42,791,096 +0.10(+1.48%)
Nov 05, 2012 7.004 7.085 6.965 7.055 39,486,420 +0.03(+0.42%)
Nov 02, 2012 7.239 7.247 7.013 7.026 58,897,748 -0.13(-1.83%)
Nov 01, 2012 7.041 7.173 7.028 7.157 130,348,768 +0.17(+2.47%)
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%)
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.