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 )

72.71 +1.39 (+1.95%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2008 8.170 8.180 7.828 7.961 75,305,288 -0.33(-4.01%)
Feb 28, 2008 8.365 8.455 8.283 8.294 45,050,820 -0.18(-2.12%)
Feb 27, 2008 8.411 8.604 8.397 8.474 46,974,552 -0.01(-0.16%)
Feb 26, 2008 8.315 8.584 8.283 8.488 56,985,088 +0.10(+1.18%)
Feb 25, 2008 8.177 8.426 8.082 8.388 66,586,912 +0.20(+2.42%)
Feb 22, 2008 8.101 8.201 7.856 8.190 68,763,408 +0.12(+1.52%)
Feb 21, 2008 8.307 8.350 7.995 8.068 53,914,308 -0.14(-1.75%)
Feb 20, 2008 7.992 8.295 7.967 8.211 59,449,724 +0.01(+0.11%)
Feb 19, 2008 8.310 8.342 8.064 8.202 54,442,228 +0.07(+0.88%)
Feb 18, 2008 8.045 8.132 7.986 8.131 0 +0.00(+0.00%)
Feb 15, 2008 8.045 8.132 7.986 8.131 34,571,320 +0.03(+0.42%)
Feb 14, 2008 8.345 8.365 8.091 8.097 53,359,856 -0.19(-2.27%)
Feb 13, 2008 8.241 8.364 8.139 8.285 48,945,280 +0.15(+1.88%)
Feb 12, 2008 8.111 8.281 7.999 8.132 64,300,244 +0.18(+2.20%)
Feb 11, 2008 7.902 8.034 7.775 7.957 49,718,000 +0.08(+1.04%)
Feb 08, 2008 7.922 8.038 7.786 7.875 62,328,300 -0.12(-1.56%)
Feb 07, 2008 7.779 8.100 7.740 8.000 84,607,488 +0.12(+1.51%)
Feb 06, 2008 8.100 8.156 7.821 7.881 60,675,904 -0.15(-1.82%)
Feb 05, 2008 8.253 8.293 7.968 8.027 77,416,144 -0.45(-5.33%)
Feb 04, 2008 8.663 8.672 8.478 8.478 45,116,256 -0.21(-2.43%)
Feb 01, 2008 8.517 8.706 8.446 8.689 75,208,592 +0.27(+3.23%)
Jan 31, 2008 7.952 8.573 7.915 8.418 105,172,576 +0.27(+3.34%)
Jan 30, 2008 8.225 8.575 8.108 8.146 89,430,736 -0.10(-1.26%)
Jan 29, 2008 8.295 8.323 8.135 8.250 54,537,492 +0.05(+0.65%)
Jan 28, 2008 7.944 8.203 7.805 8.196 65,765,740 +0.29(+3.66%)
Jan 25, 2008 8.342 8.371 7.863 7.907 82,252,536 -0.26(-3.19%)
Jan 24, 2008 8.105 8.220 7.966 8.167 116,995,776 +0.12(+1.49%)
Jan 23, 2008 7.314 8.055 7.209 8.047 138,627,456 +0.39(+5.11%)
Jan 22, 2008 7.238 7.844 7.134 7.656 95,778,360 -0.17(-2.16%)
Jan 21, 2008 8.107 8.180 7.714 7.825 0 +0.00(+0.00%)
Jan 18, 2008 8.107 8.180 7.714 7.825 81,862,584 -0.16(-2.04%)
Jan 17, 2008 8.490 8.519 7.930 7.988 86,120,496 -0.47(-5.55%)
Jan 16, 2008 8.497 8.699 8.346 8.457 50,626,328 -0.11(-1.32%)
Jan 15, 2008 8.757 8.828 8.552 8.570 40,373,648 -0.42(-4.71%)
Jan 14, 2008 8.982 9.031 8.869 8.994 28,785,540 +0.16(+1.76%)
Jan 11, 2008 8.946 9.024 8.727 8.839 61,837,680 -0.17(-1.87%)
Jan 10, 2008 8.807 9.185 8.728 9.007 69,196,312 +0.14(+1.55%)
Jan 09, 2008 8.692 8.933 8.544 8.869 37,935,576 +0.19(+2.25%)
Jan 08, 2008 9.057 9.202 8.645 8.674 43,951,592 -0.31(-3.44%)
Jan 07, 2008 9.091 9.118 8.854 8.983 41,706,220 -0.02(-0.26%)
Jan 04, 2008 9.322 9.322 8.950 9.007 27,839,428 -0.45(-4.74%)
Jan 03, 2008 9.485 9.549 9.374 9.455 14,853,418 -0.00(-0.04%)
Jan 02, 2008 9.700 9.746 9.352 9.458 21,591,522 -0.20(-2.09%)
Jan 01, 2008 9.765 9.823 9.648 9.660 9,161,839 +0.00(+0.00%)
Dec 31, 2007 9.765 9.823 9.648 9.660 9,161,839 -0.14(-1.46%)
Dec 28, 2007 9.969 9.969 9.748 9.804 9,336,609 -0.03(-0.26%)
Dec 27, 2007 10.03 10.03 9.797 9.829 10,080,204 -0.26(-2.60%)
Dec 26, 2007 10.07 10.10 9.917 10.09 5,397,246 -0.01(-0.06%)
Dec 24, 2007 9.987 10.10 9.969 10.10 3,977,128 +0.16(+1.58%)
Dec 21, 2007 9.743 9.948 9.683 9.940 19,151,966 +0.32(+3.29%)
Dec 20, 2007 9.650 9.669 9.438 9.624 18,140,086 -0.33(-3.35%)
Dec 19, 2007 9.974 10.09 9.837 9.958 30,027,964 +0.02(+0.15%)
Dec 18, 2007 9.987 10.04 9.700 9.942 24,512,946 +0.12(+1.27%)
Dec 17, 2007 10.06 10.10 9.814 9.818 21,417,454 -0.32(-3.19%)
Dec 14, 2007 10.26 10.41 10.14 10.14 19,651,712 -0.30(-2.90%)
Dec 13, 2007 10.30 10.46 10.17 10.44 25,459,708 -0.00(-0.03%)
Dec 12, 2007 10.50 10.78 10.15 10.45 27,571,264 +0.18(+1.76%)
Dec 11, 2007 10.86 10.96 10.22 10.27 27,690,056 -0.57(-5.29%)
Dec 10, 2007 10.81 10.87 10.68 10.84 9,774,059 +0.13(+1.22%)
Dec 07, 2007 10.76 10.77 10.64 10.71 11,931,077 +0.03(+0.24%)
Dec 06, 2007 10.47 10.73 10.36 10.68 15,515,987 +0.29(+2.79%)
Dec 05, 2007 10.31 10.42 10.27 10.39 15,490,265 +0.31(+3.11%)
Dec 04, 2007 10.19 10.20 10.07 10.08 10,906,495 -0.15(-1.43%)
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.