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: 4:10 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 (%)
Jun 30, 2009 3.237 3.261 3.140 3.193 316,149,792 -0.05(-1.40%)
Jun 29, 2009 3.198 3.245 3.162 3.238 261,494,720 +0.06(+1.89%)
Jun 26, 2009 3.176 3.205 3.140 3.178 255,762,608 -0.01(-0.46%)
Jun 25, 2009 3.106 3.200 3.096 3.193 457,467,616 +0.14(+4.48%)
Jun 24, 2009 3.067 3.126 3.026 3.056 315,768,864 +0.03(+1.13%)
Jun 23, 2009 3.029 3.056 2.988 3.022 368,653,888 +0.01(+0.37%)
Jun 22, 2009 3.145 3.149 3.011 3.011 361,545,984 -0.19(-5.99%)
Jun 19, 2009 3.244 3.254 3.172 3.202 274,012,832 +0.02(+0.73%)
Jun 18, 2009 3.149 3.216 3.119 3.179 269,740,128 +0.05(+1.48%)
Jun 17, 2009 3.143 3.191 3.090 3.133 350,786,656 -0.02(-0.50%)
Jun 16, 2009 3.259 3.262 3.144 3.149 348,710,560 -0.08(-2.46%)
Jun 15, 2009 3.311 3.314 3.201 3.228 411,577,248 -0.17(-4.89%)
Jun 12, 2009 3.344 3.394 3.314 3.394 275,803,616 +0.02(+0.65%)
Jun 11, 2009 3.358 3.464 3.358 3.372 374,541,408 +0.03(+0.88%)
Jun 10, 2009 3.417 3.419 3.259 3.343 482,633,152 -0.01(-0.33%)
Jun 09, 2009 3.366 3.394 3.317 3.354 335,605,984 +0.03(+0.77%)
Jun 08, 2009 3.290 3.393 3.248 3.328 388,316,000 -0.03(-0.80%)
Jun 05, 2009 3.422 3.433 3.300 3.355 488,916,960 +0.00(+0.11%)
Jun 04, 2009 3.316 3.360 3.266 3.351 323,994,400 +0.06(+1.86%)
Jun 03, 2009 3.318 3.325 3.228 3.290 346,621,664 -0.09(-2.78%)
Jun 02, 2009 3.343 3.414 3.327 3.384 356,216,256 +0.01(+0.43%)
Jun 01, 2009 3.294 3.398 3.277 3.370 364,341,536 +0.15(+4.55%)
May 29, 2009 3.138 3.235 3.089 3.223 392,150,592 +0.12(+3.81%)
May 28, 2009 3.075 3.133 2.981 3.105 518,694,560 +0.08(+2.75%)
May 27, 2009 3.143 3.163 3.011 3.022 402,400,096 -0.12(-3.70%)
May 26, 2009 2.936 3.150 2.930 3.138 406,599,072 +0.16(+5.28%)
May 22, 2009 3.010 3.045 2.958 2.980 324,341,856 -0.01(-0.33%)
May 21, 2009 3.010 3.034 2.930 2.990 511,026,624 -0.09(-3.05%)
May 20, 2009 3.180 3.239 3.074 3.084 472,259,360 -0.04(-1.25%)
May 19, 2009 3.128 3.182 3.104 3.123 379,893,184 -0.01(-0.39%)
May 18, 2009 3.018 3.135 3.007 3.135 331,591,328 +0.17(+5.90%)
May 15, 2009 3.008 3.050 2.925 2.961 466,374,880 -0.05(-1.70%)
May 14, 2009 2.968 3.057 2.950 3.012 438,569,984 +0.04(+1.40%)
May 13, 2009 3.035 3.055 2.951 2.970 474,463,840 -0.09(-3.03%)
May 12, 2009 3.168 3.179 3.043 3.063 492,259,744 -0.08(-2.49%)
May 11, 2009 3.171 3.200 3.126 3.141 340,990,400 -0.12(-3.74%)
May 08, 2009 3.198 3.277 3.156 3.264 475,735,648 +0.14(+4.46%)
May 07, 2009 3.267 3.277 3.075 3.124 553,670,720 -0.08(-2.37%)
May 06, 2009 3.174 3.210 3.102 3.200 523,857,600 +0.10(+3.39%)
May 05, 2009 3.100 3.123 3.049 3.095 396,161,184 -0.03(-0.86%)
May 04, 2009 3.066 3.124 3.057 3.122 423,112,448 +0.20(+6.67%)
May 01, 2009 2.895 2.941 2.845 2.927 337,414,528 +0.03(+0.97%)
Apr 30, 2009 2.967 2.996 2.859 2.898 504,351,424 +0.01(+0.38%)
Apr 29, 2009 2.830 2.951 2.817 2.887 452,511,040 +0.12(+4.28%)
Apr 28, 2009 2.734 2.837 2.719 2.769 427,038,560 -0.02(-0.66%)
Apr 27, 2009 2.779 2.865 2.769 2.787 430,152,128 -0.05(-1.93%)
Apr 24, 2009 2.801 2.885 2.780 2.842 505,720,096 +0.09(+3.10%)
Apr 23, 2009 2.719 2.762 2.648 2.757 457,791,520 +0.05(+1.80%)
Apr 22, 2009 2.690 2.822 2.676 2.708 536,425,280 -0.03(-1.07%)
Apr 21, 2009 2.598 2.743 2.594 2.737 438,884,640 +0.10(+3.89%)
Apr 20, 2009 2.778 2.784 2.632 2.635 471,420,192 -0.24(-8.40%)
Apr 17, 2009 2.863 2.917 2.817 2.876 468,594,144 +0.07(+2.61%)
Apr 16, 2009 2.802 2.881 2.730 2.803 503,741,440 +0.04(+1.46%)
Apr 15, 2009 2.670 2.769 2.655 2.763 488,752,032 +0.05(+2.03%)
Apr 14, 2009 2.748 2.795 2.686 2.708 516,055,360 -0.09(-3.36%)
Apr 13, 2009 2.739 2.847 2.720 2.802 470,093,760 +0.01(+0.22%)
Apr 09, 2009 2.728 2.796 2.706 2.796 605,448,960 +0.20(+7.87%)
Apr 08, 2009 2.563 2.616 2.532 2.592 550,969,088 +0.06(+2.21%)
Apr 07, 2009 2.576 2.601 2.530 2.536 552,557,120 -0.13(-4.72%)
Apr 06, 2009 2.644 2.675 2.579 2.662 518,281,344 -0.04(-1.45%)
Apr 03, 2009 2.655 2.703 2.604 2.701 612,116,096 +0.06(+2.12%)
Apr 02, 2009 2.634 2.725 2.610 2.644 935,523,392 +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.