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 )

88.63 -0.40 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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, 2011 6.080 6.146 6.049 6.132 96,704,920 +0.09(+1.42%)
Jan 28, 2011 6.277 6.297 6.025 6.047 173,183,904 -0.22(-3.51%)
Jan 27, 2011 6.236 6.284 6.214 6.267 64,352,956 +0.04(+0.57%)
Jan 26, 2011 6.184 6.269 6.192 6.231 90,073,672 +0.05(+0.77%)
Jan 25, 2011 6.146 6.252 6.085 6.184 109,715,920 -0.00(-0.04%)
Jan 24, 2011 6.102 6.195 6.101 6.186 72,370,288 +0.08(+1.24%)
Jan 21, 2011 6.158 6.186 6.097 6.110 94,470,144 +0.02(+0.40%)
Jan 20, 2011 6.072 6.112 5.993 6.086 127,668,384 -0.01(-0.24%)
Jan 19, 2011 6.213 6.220 6.067 6.101 117,964,712 -0.12(-1.99%)
Jan 18, 2011 6.190 6.234 6.176 6.224 60,057,740 +0.02(+0.39%)
Jan 14, 2011 6.098 6.205 6.091 6.200 73,361,232 +0.08(+1.28%)
Jan 13, 2011 6.136 6.143 6.083 6.121 77,170,456 -0.01(-0.22%)
Jan 12, 2011 6.099 6.147 6.077 6.135 77,855,712 +0.11(+1.85%)
Jan 11, 2011 6.027 6.054 5.979 6.023 75,809,448 +0.04(+0.67%)
Jan 10, 2011 5.945 5.999 5.908 5.983 92,507,272 -0.02(-0.27%)
Jan 07, 2011 6.038 6.058 5.905 5.999 97,796,832 -0.02(-0.39%)
Jan 06, 2011 6.049 6.061 5.987 6.022 74,917,072 -0.02(-0.36%)
Jan 05, 2011 5.945 6.054 5.933 6.044 81,386,920 +0.06(+1.04%)
Jan 04, 2011 6.019 6.021 5.910 5.982 97,209,888 -0.01(-0.14%)
Jan 03, 2011 5.959 6.042 5.955 5.990 72,114,112 +0.11(+1.91%)
Dec 31, 2010 5.846 5.880 5.831 5.878 32,705,734 +0.01(+0.13%)
Dec 30, 2010 5.874 5.899 5.850 5.871 41,882,644 -0.01(-0.25%)
Dec 29, 2010 5.894 5.912 5.884 5.885 25,356,174 +0.01(+0.15%)
Dec 28, 2010 5.884 5.888 5.849 5.877 24,883,088 +0.01(+0.19%)
Dec 27, 2010 5.858 5.873 5.806 5.865 32,603,672 +0.01(+0.12%)
Dec 23, 2010 5.862 5.874 5.829 5.858 33,318,264 -0.01(-0.25%)
Dec 22, 2010 5.845 5.879 5.841 5.873 36,849,180 +0.04(+0.65%)
Dec 21, 2010 5.804 5.846 5.792 5.835 50,702,376 +0.07(+1.25%)
Dec 20, 2010 5.770 5.795 5.711 5.763 66,711,668 +0.02(+0.41%)
Dec 17, 2010 5.717 5.754 5.697 5.739 67,493,136 +0.02(+0.28%)
Dec 16, 2010 5.676 5.736 5.631 5.724 85,332,168 +0.06(+1.04%)
Dec 15, 2010 5.693 5.739 5.644 5.665 86,807,208 -0.05(-0.86%)
Dec 14, 2010 5.722 5.766 5.681 5.714 88,493,344 +0.01(+0.19%)
Dec 13, 2010 5.748 5.765 5.702 5.703 88,265,984 +0.00(+0.04%)
Dec 10, 2010 5.665 5.709 5.629 5.700 70,759,768 +0.07(+1.24%)
Dec 09, 2010 5.653 5.655 5.578 5.631 82,153,696 +0.04(+0.70%)
Dec 08, 2010 5.560 5.599 5.512 5.591 90,929,328 +0.04(+0.79%)
Dec 07, 2010 5.539 5.655 5.543 5.547 156,815,072 +0.01(+0.15%)
Dec 06, 2010 5.530 5.567 5.518 5.539 69,910,664 -0.01(-0.22%)
Dec 03, 2010 5.486 5.565 5.483 5.551 99,294,536 +0.03(+0.49%)
Dec 02, 2010 5.402 5.532 5.398 5.524 102,163,624 +0.14(+2.61%)
Dec 01, 2010 5.315 5.404 5.313 5.384 140,910,944 +0.22(+4.34%)
Nov 30, 2010 5.124 5.227 5.108 5.160 128,089,312 -0.07(-1.31%)
Nov 29, 2010 5.168 5.253 5.102 5.228 131,844,808 +0.02(+0.47%)
Nov 26, 2010 5.228 5.284 5.199 5.204 48,703,060 -0.11(-2.16%)
Nov 24, 2010 5.167 5.319 5.319 5.319 89,395,584 +0.15(+2.94%)
Nov 23, 2010 5.193 5.216 5.125 5.167 164,367,360 -0.15(-2.90%)
Nov 22, 2010 5.276 5.324 5.195 5.321 149,955,472 -0.01(-0.14%)
Nov 19, 2010 5.292 5.333 5.237 5.328 98,188,800 +0.03(+0.48%)
Nov 18, 2010 5.248 5.337 5.248 5.303 112,117,280 +0.16(+3.09%)
Nov 17, 2010 5.149 5.190 5.118 5.144 134,657,232 +0.00(+0.02%)
Nov 16, 2010 5.245 5.261 5.095 5.143 234,656,192 -0.17(-3.13%)
Nov 15, 2010 5.359 5.399 5.305 5.309 116,862,368 -0.02(-0.30%)
Nov 12, 2010 5.381 5.429 5.276 5.325 172,884,032 -0.13(-2.38%)
Nov 11, 2010 5.401 5.472 5.370 5.454 105,765,376 -0.04(-0.78%)
Nov 10, 2010 5.451 5.502 5.369 5.497 155,744,416 +0.04(+0.81%)
Nov 09, 2010 5.563 5.573 5.408 5.453 120,553,800 -0.08(-1.52%)
Nov 08, 2010 5.518 5.550 5.483 5.538 108,093,632 -0.02(-0.33%)
Nov 05, 2010 5.519 5.572 5.506 5.556 104,467,888 +0.04(+0.80%)
Nov 04, 2010 5.425 5.517 5.413 5.512 118,727,872 +0.20(+3.78%)
Nov 03, 2010 5.282 5.314 5.176 5.311 157,770,560 +0.05(+0.88%)
Nov 02, 2010 5.265 5.291 5.233 5.265 83,154,904 +0.08(+1.56%)
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.