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 (%)
Jan 31, 2007 10.12 10.33 10.10 10.28 2,203,706 +0.13(+1.24%)
Jan 30, 2007 10.08 10.16 10.06 10.16 1,288,281 +0.11(+1.06%)
Jan 29, 2007 10.06 10.14 10.02 10.05 1,666,279 -0.03(-0.30%)
Jan 26, 2007 10.13 10.13 10.000 10.08 2,262,849 -0.03(-0.25%)
Jan 25, 2007 10.31 10.32 10.07 10.11 1,815,422 -0.21(-2.01%)
Jan 24, 2007 10.19 10.32 10.18 10.31 1,248,852 +0.16(+1.56%)
Jan 23, 2007 10.08 10.20 10.06 10.15 1,213,710 +0.07(+0.71%)
Jan 22, 2007 10.20 10.20 10.05 10.08 1,515,423 -0.11(-1.08%)
Jan 19, 2007 10.11 10.21 10.11 10.19 1,865,993 +0.06(+0.60%)
Jan 18, 2007 10.23 10.24 10.11 10.13 1,546,280 -0.09(-0.83%)
Jan 17, 2007 10.22 10.28 10.19 10.22 913,711 -0.00(-0.04%)
Jan 16, 2007 10.22 10.26 10.18 10.22 1,197,424 -0.02(-0.15%)
Jan 12, 2007 10.10 10.24 10.10 10.24 1,161,424 +0.12(+1.18%)
Jan 11, 2007 10.02 10.17 10.01 10.12 2,242,277 +0.12(+1.20%)
Jan 10, 2007 9.886 10.01 9.848 9.998 1,599,422 +0.04(+0.45%)
Jan 09, 2007 9.993 10.01 9.864 9.954 2,356,277 -0.01(-0.09%)
Jan 08, 2007 9.928 10.02 9.848 9.963 1,949,993 +0.08(+0.79%)
Jan 05, 2007 9.977 9.993 9.876 9.885 2,022,849 -0.17(-1.68%)
Jan 04, 2007 9.980 10.11 9.904 10.05 1,335,423 +0.06(+0.56%)
Jan 03, 2007 10.16 10.21 9.900 9.998 2,044,278 -0.07(-0.70%)
Dec 29, 2006 10.16 10.19 10.06 10.07 555,426 -0.11(-1.03%)
Dec 28, 2006 10.19 10.21 10.13 10.17 515,141 -0.04(-0.40%)
Dec 27, 2006 10.13 10.22 10.10 10.21 928,282 +0.14(+1.40%)
Dec 26, 2006 9.963 10.07 9.956 10.07 466,284 +0.13(+1.33%)
Dec 22, 2006 10.06 10.06 9.941 9.941 753,425 -0.14(-1.42%)
Dec 21, 2006 10.16 10.18 10.03 10.08 722,568 -0.06(-0.60%)
Dec 20, 2006 10.34 10.40 10.14 10.15 1,067,996 -0.48(-4.53%)
Dec 19, 2006 10.47 10.66 10.44 10.63 1,319,995 +0.06(+0.54%)
Dec 18, 2006 10.65 10.70 10.54 10.57 971,139 -0.07(-0.64%)
Dec 15, 2006 10.66 10.70 10.61 10.64 808,282 +0.04(+0.42%)
Dec 14, 2006 10.44 10.64 10.44 10.59 1,112,567 +0.14(+1.34%)
Dec 13, 2006 10.49 10.49 10.40 10.45 568,283 +0.04(+0.40%)
Dec 12, 2006 10.42 10.43 10.31 10.41 938,568 -0.01(-0.13%)
Dec 11, 2006 10.39 10.46 10.37 10.43 453,426 +0.05(+0.53%)
Dec 08, 2006 10.32 10.44 10.29 10.37 924,853 +0.03(+0.26%)
Dec 07, 2006 10.47 10.51 10.34 10.34 565,712 -0.08(-0.73%)
Dec 06, 2006 10.45 10.47 10.40 10.42 461,141 -0.03(-0.29%)
Dec 05, 2006 10.40 10.46 10.37 10.45 863,139 +0.08(+0.81%)
Dec 04, 2006 10.25 10.40 10.24 10.37 902,568 +0.16(+1.60%)
Dec 01, 2006 10.12 10.28 10.04 10.20 1,410,852 -0.07(-0.67%)
Nov 30, 2006 10.26 10.32 10.16 10.27 1,925,136 +0.03(+0.30%)
Nov 29, 2006 10.15 10.27 10.13 10.24 1,521,423 +0.18(+1.83%)
Nov 28, 2006 9.953 10.07 9.923 10.06 1,426,280 +0.06(+0.58%)
Nov 27, 2006 10.24 10.25 9.963 9.998 2,375,134 -0.27(-2.66%)
Nov 24, 2006 10.26 10.34 10.26 10.27 224,570 -0.08(-0.80%)
Nov 22, 2006 10.33 10.38 10.30 10.35 348,855 +0.04(+0.43%)
Nov 21, 2006 10.29 10.31 10.27 10.31 360,855 +0.03(+0.31%)
Nov 20, 2006 10.26 10.32 10.24 10.28 791,140 -0.01(-0.06%)
Nov 17, 2006 10.19 10.29 10.19 10.28 492,855 -0.00(-0.02%)
Nov 16, 2006 10.28 10.33 10.25 10.29 1,429,709 +0.04(+0.43%)
Nov 15, 2006 10.17 10.29 10.17 10.24 1,547,994 +0.07(+0.71%)
Nov 14, 2006 10.10 10.19 9.963 10.17 1,427,994 +0.14(+1.42%)
Nov 13, 2006 9.958 10.09 9.953 10.03 702,854 +0.04(+0.41%)
Nov 10, 2006 9.983 9.993 9.913 9.987 479,141 +0.02(+0.18%)
Nov 09, 2006 10.10 10.11 9.938 9.969 924,853 -0.12(-1.15%)
Nov 08, 2006 9.934 10.10 9.899 10.08 881,139 +0.07(+0.65%)
Nov 07, 2006 9.969 10.11 9.960 10.02 982,282 +0.05(+0.53%)
Nov 06, 2006 9.823 9.997 9.802 9.967 891,425 +0.24(+2.43%)
Nov 03, 2006 9.858 9.858 9.707 9.730 1,123,710 -0.06(-0.62%)
Nov 02, 2006 9.748 9.809 9.720 9.791 957,425 -0.01(-0.08%)
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.