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: 6:30 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 (%)
Jul 29, 2011 6.159 6.317 6.104 6.200 161,193,728 -0.09(-1.36%)
Jul 28, 2011 6.323 6.435 6.266 6.285 112,464,336 -0.04(-0.64%)
Jul 27, 2011 6.520 6.520 6.306 6.326 162,662,048 -0.27(-4.08%)
Jul 26, 2011 6.633 6.655 6.563 6.595 80,733,456 -0.05(-0.76%)
Jul 25, 2011 6.590 6.709 6.575 6.645 72,548,744 -0.07(-1.06%)
Jul 22, 2011 6.712 6.732 6.693 6.716 71,354,248 +0.01(+0.13%)
Jul 21, 2011 6.600 6.741 6.575 6.708 99,990,232 +0.18(+2.78%)
Jul 20, 2011 6.567 6.578 6.506 6.526 74,720,512 -0.01(-0.09%)
Jul 19, 2011 6.400 6.550 6.398 6.533 95,233,336 +0.20(+3.23%)
Jul 18, 2011 6.376 6.394 6.236 6.328 133,599,608 -0.11(-1.69%)
Jul 15, 2011 6.435 6.454 6.349 6.437 119,518,992 +0.07(+1.10%)
Jul 14, 2011 6.484 6.544 6.339 6.367 152,316,848 -0.08(-1.31%)
Jul 13, 2011 6.479 6.586 6.421 6.452 113,800,552 +0.04(+0.65%)
Jul 12, 2011 6.440 6.545 6.405 6.410 118,081,472 -0.06(-0.95%)
Jul 11, 2011 6.545 6.586 6.437 6.471 113,563,752 -0.24(-3.57%)
Jul 08, 2011 6.651 6.712 6.607 6.711 107,294,320 -0.10(-1.49%)
Jul 07, 2011 6.783 6.839 6.758 6.813 73,699,136 +0.15(+2.26%)
Jul 06, 2011 6.618 6.683 6.582 6.662 84,671,720 +0.01(+0.15%)
Jul 05, 2011 6.646 6.678 6.610 6.653 79,613,304 -0.01(-0.17%)
Jul 01, 2011 6.473 6.678 6.452 6.664 104,790,840 +0.19(+2.95%)
Jun 30, 2011 6.391 6.491 6.376 6.473 96,169,160 +0.12(+1.83%)
Jun 29, 2011 6.296 6.370 6.252 6.356 126,945,512 +0.11(+1.82%)
Jun 28, 2011 6.132 6.244 6.118 6.243 86,714,056 +0.16(+2.68%)
Jun 27, 2011 5.989 6.134 5.966 6.080 96,862,960 +0.10(+1.62%)
Jun 24, 2011 6.120 6.129 5.964 5.983 155,062,800 -0.14(-2.34%)
Jun 23, 2011 6.014 6.129 5.919 6.126 199,639,312 -0.03(-0.50%)
Jun 22, 2011 6.195 6.268 6.151 6.157 95,005,904 -0.08(-1.23%)
Jun 21, 2011 6.134 6.261 6.117 6.233 108,600,384 +0.16(+2.66%)
Jun 20, 2011 6.061 6.095 6.044 6.072 81,165,672 +0.06(+1.00%)
Jun 17, 2011 6.091 6.094 5.969 6.012 110,149,992 +0.04(+0.65%)
Jun 16, 2011 5.958 6.038 5.883 5.973 147,781,264 +0.02(+0.37%)
Jun 15, 2011 6.066 6.104 5.918 5.951 157,386,992 -0.22(-3.51%)
Jun 14, 2011 6.124 6.211 6.122 6.167 97,904,200 +0.15(+2.56%)
Jun 13, 2011 6.033 6.066 5.954 6.013 100,788,224 +0.00(+0.08%)
Jun 10, 2011 6.126 6.133 5.975 6.008 127,651,432 -0.17(-2.75%)
Jun 09, 2011 6.120 6.228 6.090 6.178 78,073,424 +0.09(+1.51%)
Jun 08, 2011 6.120 6.159 6.063 6.086 113,628,192 -0.05(-0.84%)
Jun 07, 2011 6.205 6.244 6.129 6.138 85,730,304 -0.01(-0.20%)
Jun 06, 2011 6.250 6.274 6.132 6.150 103,161,456 -0.13(-2.10%)
Jun 03, 2011 6.254 6.378 6.249 6.282 128,639,944 -0.16(-2.45%)
May 24, 2011 6.487 6.512 6.412 6.440 77,477,936 -0.01(-0.15%)
May 23, 2011 6.438 6.488 6.403 6.450 106,637,112 -0.16(-2.35%)
May 20, 2011 6.675 6.692 6.577 6.605 109,359,736 -0.10(-1.53%)
May 19, 2011 6.722 6.742 6.636 6.708 79,654,544 +0.03(+0.49%)
May 18, 2011 6.569 6.691 6.539 6.675 84,059,808 +0.11(+1.72%)
May 17, 2011 6.514 6.577 6.456 6.562 114,373,840 +0.00(+0.01%)
May 16, 2011 6.600 6.701 6.540 6.561 89,015,544 -0.09(-1.29%)
May 13, 2011 6.760 6.777 6.600 6.647 93,413,184 -0.11(-1.56%)
May 12, 2011 6.654 6.779 6.585 6.752 95,978,664 +0.06(+0.88%)
May 11, 2011 6.810 6.812 6.626 6.693 108,385,872 -0.14(-2.06%)
May 10, 2011 6.762 6.856 6.747 6.834 58,817,240 +0.12(+1.73%)
May 09, 2011 6.668 6.757 6.644 6.718 56,338,312 +0.05(+0.81%)
May 06, 2011 6.736 6.806 6.614 6.664 140,944,672 +0.05(+0.81%)
May 05, 2011 6.655 6.741 6.548 6.610 173,478,304 -0.12(-1.75%)
May 04, 2011 6.817 6.821 6.670 6.728 122,205,816 -0.09(-1.33%)
May 03, 2011 6.845 6.867 6.751 6.818 104,791,608 -0.06(-0.82%)
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.