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, 2010 3.843 3.916 3.766 3.780 256,234 -0.06(-1.66%)
Jun 29, 2010 4.006 4.008 3.816 3.844 536,623 -0.31(-7.38%)
Jun 25, 2010 4.150 4.188 4.063 4.150 184,455,872 +0.04(+0.88%)
Jun 24, 2010 4.214 4.223 4.092 4.114 263,817 -0.14(-3.26%)
Jun 23, 2010 4.286 4.319 4.196 4.252 146,635 -0.03(-0.69%)
Jun 22, 2010 4.430 4.466 4.269 4.282 320,466 -0.15(-3.29%)
Jun 21, 2010 4.564 4.571 4.379 4.427 192,732,736 -0.02(-0.55%)
Jun 18, 2010 4.452 4.485 4.425 4.452 93,064,760 +0.01(+0.18%)
Jun 17, 2010 4.458 4.460 4.357 4.444 120,967 +0.01(+0.29%)
Jun 16, 2010 4.387 4.466 4.370 4.431 154,111,664 -0.00(-0.11%)
Jun 15, 2010 4.300 4.439 4.286 4.435 254,135 +0.19(+4.47%)
Jun 14, 2010 4.319 4.365 4.232 4.246 184,183,056 -0.01(-0.19%)
Jun 11, 2010 4.136 4.260 4.132 4.254 184,688,064 +0.04(+0.92%)
Jun 10, 2010 4.119 4.221 4.103 4.215 119,960 +0.24(+5.95%)
Jun 09, 2010 4.070 4.147 3.951 3.979 241,144,096 -0.04(-1.02%)
Jun 08, 2010 3.946 4.040 3.876 4.020 337,040 +0.08(+2.08%)
Jun 07, 2010 4.070 4.099 3.932 3.938 199,298,240 -0.11(-2.75%)
Jun 04, 2010 4.049 4.237 4.013 4.049 348,494,272 -0.25(-5.83%)
Jun 03, 2010 4.343 4.372 4.260 4.300 364,225 -0.01(-0.30%)
Jun 02, 2010 4.145 4.316 4.109 4.312 525,339 +0.21(+5.14%)
Jun 01, 2010 4.167 4.290 4.091 4.102 208,764 -0.14(-3.37%)
May 28, 2010 4.245 4.349 4.206 4.245 270,656,000 -0.11(-2.58%)
May 27, 2010 4.240 4.358 4.205 4.357 216,673,008 +0.28(+6.80%)
May 26, 2010 4.182 4.260 4.058 4.079 1,208,565 -0.06(-1.33%)
May 25, 2010 3.925 4.137 3.870 4.134 1,514,126 +0.01(+0.23%)
May 24, 2010 4.188 4.255 4.118 4.125 255,340,736 -0.11(-2.57%)
May 21, 2010 3.992 4.255 3.968 4.234 426,701,952 +0.12(+2.93%)
May 20, 2010 4.262 4.302 4.109 4.113 925,280 -0.34(-7.65%)
May 19, 2010 4.452 4.533 4.341 4.454 376,165,056 -0.05(-1.11%)
May 18, 2010 4.706 4.733 4.473 4.504 1,201,316 -0.13(-2.71%)
May 17, 2010 4.651 4.676 4.453 4.630 257,087,984 +0.00(+0.07%)
May 14, 2010 4.626 4.743 4.542 4.626 299,458,880 -0.17(-3.59%)
May 13, 2010 4.896 4.940 4.789 4.798 10,245 -0.12(-2.48%)
May 12, 2010 4.827 4.933 4.808 4.920 165,616,688 +0.14(+2.84%)
May 11, 2010 4.865 4.913 4.767 4.784 792,777 -0.03(-0.61%)
May 10, 2010 4.750 4.821 4.715 4.814 262,390,576 +0.39(+8.79%)
May 07, 2010 4.537 4.629 4.288 4.425 461,329,280 +0.02(+0.53%)
May 06, 2010 4.461 4.903 3.941 4.401 800,240 -0.44(-9.16%)
May 05, 2010 4.891 4.970 4.831 4.845 266,341,104 -0.10(-2.06%)
May 04, 2010 5.076 5.076 4.896 4.947 276,727 -0.25(-4.78%)
May 03, 2010 5.109 5.218 5.094 5.196 121,616,896 +0.14(+2.71%)
Apr 30, 2010 5.237 5.252 5.056 5.059 186,818,960 -0.17(-3.31%)
Apr 29, 2010 5.176 5.259 5.171 5.232 118,579,712 +0.13(+2.45%)
Apr 28, 2010 5.085 5.137 5.019 5.107 229,952,544 +0.07(+1.40%)
Apr 27, 2010 5.224 5.279 5.016 5.036 133,023 -0.25(-4.68%)
Apr 26, 2010 5.330 5.352 5.275 5.283 115,737,984 -0.04(-0.70%)
Apr 23, 2010 5.249 5.329 5.224 5.321 130,195,856 +0.07(+1.25%)
Apr 22, 2010 5.153 5.269 5.092 5.255 178,900,208 +0.03(+0.61%)
Apr 21, 2010 5.251 5.275 5.169 5.224 71,719 -0.02(-0.38%)
Apr 20, 2010 5.220 5.254 5.186 5.244 101,312 +0.09(+1.70%)
Apr 19, 2010 5.085 5.163 5.040 5.156 180,824,480 +0.04(+0.71%)
Apr 16, 2010 5.248 5.265 5.064 5.119 310,891,776 -0.17(-3.12%)
Apr 15, 2010 5.258 5.306 5.255 5.285 88,698,096 +0.01(+0.21%)
Apr 14, 2010 5.197 5.275 5.180 5.274 100,539,904 +0.11(+2.20%)
Apr 13, 2010 5.142 5.176 5.087 5.160 100,393,440 +0.01(+0.16%)
Apr 12, 2010 5.146 5.177 5.136 5.152 92,280,352 +0.02(+0.37%)
Apr 09, 2010 5.089 5.139 5.071 5.133 110,666,256 +0.07(+1.32%)
Apr 08, 2010 5.000 5.085 4.970 5.067 111,158,600 +0.03(+0.60%)
Apr 07, 2010 5.070 5.096 4.987 5.036 124,884,304 -0.06(-1.08%)
Apr 06, 2010 5.040 5.110 5.028 5.091 69,356,416 +0.02(+0.46%)
Apr 05, 2010 5.026 5.075 4.998 5.068 61,072,272 +0.08(+1.64%)
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.