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 (%)
Jun 30, 2009 3.092 3.115 3.000 3.050 330,993,024 -0.04(-1.40%)
Jun 29, 2009 3.054 3.100 3.021 3.093 273,771,904 +0.06(+1.89%)
Jun 26, 2009 3.033 3.061 3.000 3.036 267,770,656 -0.01(-0.46%)
Jun 25, 2009 2.967 3.057 2.958 3.050 478,945,728 +0.13(+4.48%)
Jun 24, 2009 2.930 2.986 2.890 2.919 330,594,208 +0.03(+1.09%)
Jun 23, 2009 2.895 2.920 2.855 2.888 385,794,560 +0.01(+0.36%)
Jun 22, 2009 3.005 3.009 2.877 2.877 378,356,192 -0.18(-5.99%)
Jun 19, 2009 3.100 3.109 3.031 3.060 286,753,120 +0.02(+0.73%)
Jun 18, 2009 3.009 3.073 2.981 3.038 282,281,792 +0.04(+1.48%)
Jun 17, 2009 3.003 3.050 2.953 2.994 367,096,576 -0.02(-0.50%)
Jun 16, 2009 3.114 3.117 3.004 3.009 364,923,968 -0.08(-2.46%)
Jun 15, 2009 3.164 3.166 3.059 3.085 430,713,632 -0.16(-4.89%)
Jun 12, 2009 3.196 3.243 3.166 3.243 288,627,168 +0.02(+0.65%)
Jun 11, 2009 3.208 3.310 3.208 3.222 391,955,840 +0.03(+0.88%)
Jun 10, 2009 3.266 3.267 3.114 3.194 505,073,312 -0.01(-0.33%)
Jun 09, 2009 3.217 3.243 3.170 3.205 351,210,080 +0.02(+0.77%)
Jun 08, 2009 3.144 3.242 3.103 3.180 406,370,880 -0.03(-0.80%)
Jun 05, 2009 3.270 3.281 3.154 3.206 511,649,312 +0.00(+0.11%)
Jun 04, 2009 3.169 3.211 3.121 3.203 339,058,624 +0.06(+1.86%)
Jun 03, 2009 3.171 3.177 3.085 3.144 362,737,920 -0.09(-2.78%)
Jun 02, 2009 3.194 3.262 3.179 3.234 372,778,624 +0.01(+0.43%)
Jun 01, 2009 3.148 3.247 3.131 3.220 381,281,696 +0.14(+4.55%)
May 29, 2009 2.998 3.092 2.952 3.080 410,383,744 +0.11(+3.81%)
May 28, 2009 2.939 2.994 2.849 2.967 542,811,392 +0.08(+2.75%)
May 27, 2009 3.003 3.023 2.877 2.888 421,109,792 -0.11(-3.70%)
May 26, 2009 2.806 3.010 2.800 2.998 425,504,000 +0.15(+5.28%)
May 22, 2009 2.876 2.910 2.827 2.848 339,422,208 -0.01(-0.33%)
May 21, 2009 2.876 2.899 2.800 2.857 534,786,976 -0.09(-3.05%)
May 20, 2009 3.039 3.095 2.938 2.947 494,217,216 -0.04(-1.25%)
May 19, 2009 2.989 3.040 2.966 2.984 397,556,416 -0.01(-0.39%)
May 18, 2009 2.884 2.996 2.874 2.996 347,008,768 +0.17(+5.90%)
May 15, 2009 2.875 2.914 2.795 2.829 488,059,104 -0.05(-1.70%)
May 14, 2009 2.836 2.921 2.819 2.878 458,961,440 +0.04(+1.40%)
May 13, 2009 2.900 2.919 2.820 2.839 496,524,192 -0.09(-3.03%)
May 12, 2009 3.028 3.038 2.907 2.927 515,147,488 -0.07(-2.49%)
May 11, 2009 3.030 3.058 2.987 3.002 356,844,864 -0.12(-3.74%)
May 08, 2009 3.056 3.131 3.016 3.119 497,855,104 +0.13(+4.45%)
May 07, 2009 3.122 3.131 2.939 2.986 579,413,824 -0.07(-2.37%)
May 06, 2009 3.033 3.067 2.965 3.058 548,214,528 +0.10(+3.39%)
May 05, 2009 2.962 2.984 2.913 2.958 414,580,832 -0.03(-0.86%)
May 04, 2009 2.930 2.986 2.921 2.983 442,785,184 +0.19(+6.67%)
May 01, 2009 2.766 2.811 2.718 2.797 353,102,720 +0.03(+0.97%)
Apr 30, 2009 2.835 2.863 2.732 2.770 527,801,376 +0.01(+0.38%)
Apr 29, 2009 2.704 2.820 2.692 2.759 473,550,656 +0.11(+4.28%)
Apr 28, 2009 2.612 2.711 2.598 2.646 446,893,824 -0.02(-0.66%)
Apr 27, 2009 2.655 2.738 2.646 2.664 450,152,160 -0.05(-1.93%)
Apr 24, 2009 2.676 2.757 2.657 2.716 529,233,696 +0.08(+3.10%)
Apr 23, 2009 2.598 2.639 2.531 2.634 479,076,672 +0.05(+1.80%)
Apr 22, 2009 2.570 2.696 2.557 2.588 561,366,528 -0.03(-1.07%)
Apr 21, 2009 2.483 2.622 2.479 2.616 459,290,720 +0.10(+3.89%)
Apr 20, 2009 2.654 2.660 2.515 2.518 493,339,008 -0.23(-8.40%)
Apr 17, 2009 2.736 2.787 2.692 2.749 490,381,568 +0.07(+2.61%)
Apr 16, 2009 2.678 2.753 2.609 2.679 527,163,040 +0.04(+1.46%)
Apr 15, 2009 2.552 2.646 2.537 2.640 511,476,704 +0.05(+2.03%)
Apr 14, 2009 2.626 2.671 2.567 2.588 540,049,472 -0.09(-3.35%)
Apr 13, 2009 2.617 2.721 2.599 2.678 491,950,880 +0.01(+0.22%)
Apr 09, 2009 2.606 2.672 2.585 2.672 633,599,488 +0.19(+7.87%)
Apr 08, 2009 2.449 2.500 2.420 2.477 576,586,560 +0.05(+2.21%)
Apr 07, 2009 2.462 2.485 2.417 2.423 578,248,448 -0.12(-4.72%)
Apr 06, 2009 2.527 2.556 2.464 2.543 542,379,008 -0.04(-1.45%)
Apr 03, 2009 2.538 2.583 2.489 2.581 640,576,640 +0.05(+2.12%)
Apr 02, 2009 2.517 2.604 2.494 2.527 979,020,800 +0.14(+5.71%)
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.