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 )

72.07 +1.20 (+1.69%)
Streaming Delayed Price Updated: 2:45 PM EDT, May 1, 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 (%)
Dec 30, 2011 5.528 5.548 5.490 5.492 42,657,884 -0.04(-0.77%)
Dec 29, 2011 5.464 5.549 5.457 5.535 59,315,340 +0.10(+1.79%)
Dec 28, 2011 5.575 5.576 5.416 5.438 75,427,344 -0.13(-2.40%)
Dec 27, 2011 5.544 5.602 5.535 5.571 46,914,104 +0.01(+0.13%)
Dec 23, 2011 5.505 5.567 5.480 5.564 61,078,048 +0.19(+3.59%)
Dec 21, 2011 5.349 5.388 5.250 5.371 120,041,664 +0.02(+0.42%)
Dec 20, 2011 5.202 5.368 5.202 5.349 108,944,744 +0.30(+5.96%)
Dec 19, 2011 5.196 5.218 5.025 5.048 114,909,096 -0.11(-2.07%)
Dec 16, 2011 5.209 5.271 5.132 5.155 129,062,600 +0.01(+0.25%)
Dec 15, 2011 5.213 5.228 5.128 5.142 96,428,376 +0.04(+0.70%)
Dec 14, 2011 5.176 5.214 5.081 5.106 134,625,056 -0.12(-2.21%)
Dec 13, 2011 5.374 5.434 5.167 5.221 128,575,688 -0.09(-1.76%)
Dec 12, 2011 5.381 5.383 5.228 5.315 125,904,080 -0.16(-2.94%)
Dec 09, 2011 5.348 5.506 5.337 5.476 98,360,072 +0.17(+3.28%)
Dec 08, 2011 5.471 5.493 5.273 5.302 154,981,424 -0.23(-4.18%)
Dec 07, 2011 5.464 5.587 5.389 5.533 115,325,232 +0.03(+0.54%)
Dec 06, 2011 5.497 5.575 5.460 5.503 93,734,688 +0.00(+0.06%)
Dec 05, 2011 5.550 5.580 5.432 5.499 113,432,880 +0.11(+2.13%)
Dec 02, 2011 5.490 5.523 5.373 5.384 101,555,016 -0.01(-0.13%)
Dec 01, 2011 5.379 5.448 5.343 5.392 97,487,584 +0.00(+0.04%)
Nov 30, 2011 5.265 5.422 5.244 5.389 129,116,200 +0.41(+8.25%)
Nov 29, 2011 4.980 5.048 4.944 4.978 109,793,904 +0.03(+0.55%)
Nov 28, 2011 4.936 4.992 4.880 4.951 103,040,312 +0.27(+5.82%)
Nov 25, 2011 4.686 4.791 4.678 4.679 61,168,140 -0.02(-0.51%)
Nov 23, 2011 4.825 4.835 4.700 4.703 149,950,496 -0.21(-4.35%)
Nov 22, 2011 4.937 4.994 4.862 4.917 130,034,624 -0.04(-0.84%)
Nov 21, 2011 5.003 5.015 4.873 4.958 155,393,296 -0.20(-3.83%)
Nov 18, 2011 5.200 5.220 5.112 5.156 119,862,504 -0.01(-0.16%)
Nov 17, 2011 5.321 5.344 5.092 5.164 214,455,408 -0.18(-3.34%)
Nov 16, 2011 5.402 5.535 5.321 5.343 150,039,136 -0.17(-3.13%)
Nov 15, 2011 5.437 5.570 5.394 5.516 116,607,784 +0.06(+1.06%)
Nov 14, 2011 5.523 5.537 5.412 5.458 115,800,584 -0.11(-1.94%)
Nov 11, 2011 5.492 5.592 5.489 5.566 105,791,272 +0.21(+3.89%)
Nov 10, 2011 5.402 5.414 5.251 5.357 160,691,664 +0.10(+1.89%)
Nov 09, 2011 5.420 5.470 5.239 5.258 215,333,600 -0.42(-7.44%)
Nov 08, 2011 5.598 5.695 5.493 5.680 152,796,608 +0.14(+2.54%)
Nov 07, 2011 5.466 5.551 5.363 5.540 132,518,520 +0.07(+1.28%)
Nov 04, 2011 5.453 5.492 5.345 5.470 140,888,736 -0.07(-1.28%)
Nov 03, 2011 5.461 5.562 5.312 5.541 178,994,880 +0.20(+3.68%)
Nov 02, 2011 5.336 5.382 5.245 5.344 155,296,864 +0.16(+3.18%)
Nov 01, 2011 5.183 5.310 5.138 5.180 303,924,448 -0.29(-5.38%)
Oct 31, 2011 5.633 5.643 5.472 5.474 147,037,888 -0.29(-5.00%)
Oct 28, 2011 5.714 5.786 5.691 5.762 102,824,520 +0.00(+0.01%)
Oct 27, 2011 5.679 5.833 5.592 5.762 178,680,704 +0.37(+6.90%)
Oct 26, 2011 5.396 5.431 5.212 5.390 201,038,672 +0.10(+1.97%)
Oct 25, 2011 5.446 5.448 5.260 5.286 152,651,760 -0.21(-3.79%)
Oct 24, 2011 5.379 5.524 5.373 5.495 143,697,520 +0.14(+2.54%)
Oct 21, 2011 5.291 5.377 5.259 5.358 130,216,952 +0.19(+3.76%)
Oct 20, 2011 5.150 5.206 5.013 5.164 181,109,632 +0.04(+0.83%)
Oct 19, 2011 5.232 5.290 5.090 5.122 156,840,496 -0.13(-2.48%)
Oct 18, 2011 5.045 5.325 4.965 5.252 181,823,968 +0.20(+3.96%)
Oct 17, 2011 5.201 5.209 5.026 5.052 148,122,544 -0.20(-3.83%)
Oct 14, 2011 5.199 5.255 5.139 5.253 133,040,680 +0.18(+3.47%)
Oct 13, 2011 5.038 5.109 4.960 5.077 134,522,496 -0.02(-0.37%)
Oct 12, 2011 5.090 5.214 5.064 5.096 148,611,152 +0.09(+1.79%)
Oct 11, 2011 4.941 5.039 4.932 5.006 119,629,168 +0.01(+0.11%)
Oct 10, 2011 4.845 5.003 4.845 5.001 108,547,208 +0.31(+6.58%)
Oct 07, 2011 4.807 4.812 4.634 4.692 230,383,760 -0.06(-1.25%)
Oct 06, 2011 4.665 4.763 4.645 4.751 222,333,296 +0.16(+3.59%)
Oct 05, 2011 4.441 4.608 4.362 4.587 237,995,440 +0.18(+4.08%)
Oct 04, 2011 4.114 4.440 4.045 4.407 393,165,504 +0.17(+3.94%)
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.