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 31, 2012 6.030 6.100 5.904 6.039 98,497,136 +0.00(+0.08%)
May 30, 2012 6.113 6.116 6.009 6.034 59,996,116 -0.18(-2.94%)
May 29, 2012 6.173 6.236 6.124 6.217 75,206,400 +0.15(+2.46%)
May 25, 2012 6.103 6.139 6.040 6.068 49,063,244 -0.05(-0.74%)
May 24, 2012 6.122 6.138 6.007 6.113 56,228,716 +0.02(+0.39%)
May 23, 2012 5.994 6.103 5.876 6.089 74,824,792 +0.01(+0.20%)
May 22, 2012 6.091 6.174 6.001 6.077 52,849,440 +0.02(+0.35%)
May 21, 2012 5.895 6.063 5.875 6.056 52,993,680 +0.20(+3.47%)
May 18, 2012 6.007 6.027 5.840 5.853 76,579,808 -0.11(-1.77%)
May 17, 2012 6.147 6.160 5.954 5.958 94,115,472 -0.19(-3.03%)
May 16, 2012 6.247 6.302 6.141 6.145 69,032,232 -0.05(-0.80%)
May 15, 2012 6.254 6.327 6.171 6.194 68,448,344 -0.07(-1.08%)
May 14, 2012 6.281 6.350 6.244 6.262 49,328,304 -0.14(-2.21%)
May 11, 2012 6.362 6.526 6.358 6.403 48,265,620 -0.03(-0.53%)
May 10, 2012 6.513 6.523 6.415 6.438 53,283,836 +0.02(+0.37%)
May 09, 2012 6.361 6.501 6.299 6.414 92,826,600 -0.08(-1.26%)
May 08, 2012 6.471 6.516 6.340 6.496 82,334,920 -0.05(-0.74%)
May 07, 2012 6.496 6.592 6.489 6.545 59,010,396 +0.00(+0.07%)
May 04, 2012 6.685 6.699 6.533 6.540 64,784,312 -0.22(-3.23%)
May 03, 2012 6.866 6.876 6.732 6.758 64,762,268 -0.10(-1.50%)
May 02, 2012 6.821 6.876 6.777 6.861 49,566,580 -0.04(-0.56%)
May 01, 2012 6.815 6.994 6.797 6.900 89,619,192 +0.09(+1.26%)
Apr 30, 2012 6.843 6.854 6.783 6.814 50,366,232 -0.06(-0.91%)
Apr 27, 2012 6.890 6.910 6.815 6.876 40,929,220 +0.03(+0.39%)
Apr 26, 2012 6.727 6.865 6.719 6.850 48,925,136 +0.09(+1.32%)
Apr 25, 2012 6.705 6.761 6.693 6.761 53,681,608 +0.19(+2.83%)
Apr 24, 2012 6.540 6.609 6.527 6.574 40,765,552 +0.05(+0.80%)
Apr 23, 2012 6.499 6.537 6.445 6.522 53,479,608 -0.12(-1.75%)
Apr 20, 2012 6.675 6.723 6.632 6.638 54,582,952 +0.02(+0.23%)
Apr 19, 2012 6.702 6.755 6.554 6.623 96,635,168 -0.08(-1.17%)
Apr 18, 2012 6.688 6.747 6.679 6.701 58,868,336 -0.05(-0.70%)
Apr 17, 2012 6.633 6.775 6.616 6.749 61,036,924 +0.20(+3.08%)
Apr 16, 2012 6.628 6.648 6.511 6.547 65,696,308 -0.01(-0.18%)
Apr 13, 2012 6.694 6.695 6.552 6.559 65,271,300 -0.17(-2.52%)
Apr 12, 2012 6.566 6.733 6.559 6.728 55,196,788 +0.19(+2.87%)
Apr 11, 2012 6.580 6.604 6.530 6.541 70,599,736 +0.09(+1.47%)
Apr 10, 2012 6.645 6.686 6.437 6.446 121,525,664 -0.23(-3.50%)
Apr 09, 2012 6.654 6.728 6.637 6.680 56,947,364 -0.15(-2.16%)
Apr 05, 2012 6.793 6.869 6.777 6.827 58,238,032 +0.00(+0.02%)
Apr 04, 2012 6.864 6.883 6.784 6.826 96,527,064 -0.15(-2.18%)
Apr 03, 2012 7.010 7.035 6.891 6.978 73,923,088 -0.05(-0.69%)
Apr 02, 2012 6.912 7.068 6.886 7.026 48,771,888 +0.10(+1.45%)
Mar 30, 2012 6.943 6.954 6.857 6.926 53,386,492 +0.05(+0.78%)
Mar 29, 2012 6.817 6.892 6.762 6.872 62,799,284 -0.03(-0.38%)
Mar 28, 2012 6.961 6.981 6.815 6.898 69,953,160 -0.07(-0.99%)
Mar 27, 2012 7.025 7.033 6.959 6.967 57,980,288 -0.04(-0.59%)
Mar 26, 2012 6.915 7.009 6.911 7.009 44,065,728 +0.19(+2.77%)
Mar 23, 2012 6.790 6.835 6.713 6.820 53,826,036 +0.04(+0.65%)
Mar 22, 2012 6.772 6.810 6.732 6.776 81,777,696 -0.10(-1.42%)
Mar 21, 2012 6.903 6.919 6.850 6.873 46,748,836 -0.03(-0.38%)
Mar 20, 2012 6.863 6.916 6.820 6.900 59,715,440 -0.04(-0.58%)
Mar 19, 2012 6.878 6.983 6.868 6.940 49,158,164 +0.05(+0.76%)
Mar 16, 2012 6.890 6.902 6.858 6.888 49,412,588 +0.03(+0.40%)
Mar 15, 2012 6.810 6.872 6.773 6.861 60,035,048 +0.07(+1.05%)
Mar 14, 2012 6.807 6.841 6.747 6.790 58,081,080 -0.02(-0.24%)
Mar 13, 2012 6.637 6.809 6.613 6.806 67,813,936 +0.24(+3.66%)
Mar 12, 2012 6.562 6.582 6.520 6.566 36,238,416 +0.00(+0.07%)
Mar 09, 2012 6.541 6.599 6.523 6.561 46,387,788 +0.05(+0.75%)
Mar 08, 2012 6.465 6.541 6.438 6.513 47,941,556 +0.13(+1.98%)
Mar 07, 2012 6.331 6.408 6.316 6.386 56,138,828 +0.09(+1.37%)
Mar 06, 2012 6.359 6.366 6.263 6.299 95,711,128 -0.20(-3.06%)
Mar 05, 2012 6.527 6.534 6.448 6.498 63,660,640 -0.05(-0.80%)
Mar 02, 2012 6.581 6.594 6.516 6.550 66,108,672 -0.04(-0.61%)
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.