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 )

71.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 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 28, 2013 9.192 9.282 9.106 9.160 62,083,420 -0.08(-0.87%)
Jun 27, 2013 9.249 9.328 9.228 9.240 44,895,968 +0.11(+1.16%)
Jun 26, 2013 9.107 9.178 9.037 9.134 44,957,520 +0.17(+1.90%)
Jun 25, 2013 8.953 9.028 8.835 8.964 62,686,228 +0.17(+1.93%)
Jun 24, 2013 8.830 8.948 8.643 8.794 134,756,768 -0.22(-2.47%)
Jun 21, 2013 9.083 9.101 8.841 9.017 97,608,216 +0.05(+0.55%)
Jun 20, 2013 9.250 9.277 8.920 8.968 131,210,096 -0.47(-4.95%)
Jun 19, 2013 9.685 9.720 9.427 9.435 87,323,240 -0.26(-2.68%)
Jun 18, 2013 9.567 9.732 9.564 9.695 33,712,892 +0.14(+1.50%)
Jun 17, 2013 9.537 9.642 9.450 9.552 46,186,808 +0.14(+1.53%)
Jun 14, 2013 9.510 9.580 9.376 9.407 57,785,692 -0.12(-1.26%)
Jun 13, 2013 9.238 9.560 9.196 9.528 45,761,316 +0.27(+2.97%)
Jun 12, 2013 9.536 9.551 9.230 9.254 74,663,872 -0.15(-1.61%)
Jun 11, 2013 9.425 9.572 9.362 9.405 63,793,376 -0.19(-1.97%)
Jun 10, 2013 9.663 9.672 9.552 9.594 59,632,192 +0.00(+0.00%)
Jun 07, 2013 9.492 9.616 9.412 9.594 69,989,888 +0.23(+2.49%)
Jun 06, 2013 9.193 9.365 9.084 9.361 101,293,536 +0.16(+1.76%)
Jun 05, 2013 9.411 9.449 9.184 9.199 84,747,296 -0.27(-2.88%)
Jun 04, 2013 9.571 9.644 9.368 9.472 66,485,220 -0.08(-0.86%)
Jun 03, 2013 9.499 9.569 9.360 9.554 98,927,096 +0.10(+1.06%)
May 31, 2013 9.682 9.790 9.430 9.454 61,062,912 -0.28(-2.88%)
May 30, 2013 9.681 9.821 9.664 9.734 31,972,166 +0.07(+0.69%)
May 29, 2013 9.684 9.730 9.559 9.668 47,387,344 -0.11(-1.17%)
May 28, 2013 9.883 9.965 9.734 9.782 56,322,888 +0.11(+1.11%)
May 24, 2013 9.572 9.676 9.520 9.675 49,814,128 -0.03(-0.27%)
May 23, 2013 9.541 9.747 9.516 9.701 69,278,688 -0.03(-0.36%)
May 22, 2013 9.919 10.12 9.660 9.736 94,100,920 -0.17(-1.71%)
May 21, 2013 9.885 9.972 9.819 9.905 34,795,064 +0.03(+0.35%)
May 20, 2013 9.855 9.948 9.832 9.870 30,441,266 -0.01(-0.06%)
May 17, 2013 9.751 9.882 9.731 9.876 39,739,444 +0.19(+1.96%)
May 16, 2013 9.738 9.804 9.656 9.687 37,133,856 -0.09(-0.94%)
May 15, 2013 9.647 9.815 9.635 9.778 38,831,204 +0.30(+3.17%)
May 13, 2013 9.435 9.505 9.393 9.478 26,749,180 +0.01(+0.12%)
May 10, 2013 9.415 9.471 9.359 9.466 30,846,074 +0.06(+0.63%)
May 09, 2013 9.448 9.496 9.353 9.407 35,010,820 -0.05(-0.49%)
May 08, 2013 9.351 9.459 9.337 9.454 22,575,198 +0.09(+0.91%)
May 07, 2013 9.312 9.374 9.263 9.368 31,872,462 +0.09(+0.96%)
May 06, 2013 9.242 9.302 9.233 9.279 24,853,892 +0.06(+0.69%)
May 03, 2013 9.203 9.277 9.039 9.215 36,485,320 +0.18(+1.95%)
May 02, 2013 8.923 9.060 8.909 9.039 40,890,464 +0.16(+1.80%)
May 01, 2013 9.002 9.010 8.859 8.879 97,785,688 -0.16(-1.81%)
Apr 30, 2013 8.996 9.046 8.920 9.042 37,647,656 +0.05(+0.56%)
Apr 29, 2013 8.929 9.038 8.900 8.992 41,864,584 +0.11(+1.26%)
Apr 26, 2013 8.889 8.917 8.844 8.880 45,399,052 -0.04(-0.41%)
Apr 25, 2013 8.885 8.994 8.866 8.917 42,638,384 +0.07(+0.74%)
Apr 24, 2013 8.838 8.885 8.801 8.852 39,070,452 +0.02(+0.26%)
Apr 23, 2013 8.736 8.844 8.650 8.829 68,185,888 +0.18(+2.04%)
Apr 22, 2013 8.607 8.694 8.495 8.652 50,263,272 +0.09(+1.07%)
Apr 19, 2013 8.469 8.582 8.429 8.560 53,328,408 +0.14(+1.64%)
Apr 18, 2013 8.565 8.569 8.364 8.422 78,168,240 -0.11(-1.27%)
Apr 17, 2013 8.667 8.671 8.445 8.531 112,080,680 -0.26(-2.93%)
Apr 16, 2013 8.670 8.801 8.627 8.788 53,801,596 +0.24(+2.85%)
Apr 15, 2013 8.868 8.881 8.541 8.545 74,988,176 -0.41(-4.60%)
Apr 12, 2013 8.946 8.985 8.856 8.957 52,613,732 -0.05(-0.52%)
Apr 11, 2013 8.946 9.059 8.928 9.003 47,359,992 +0.06(+0.63%)
Apr 10, 2013 8.778 8.964 8.773 8.947 51,527,920 +0.22(+2.53%)
Apr 09, 2013 8.700 8.793 8.644 8.726 44,822,512 +0.05(+0.63%)
Apr 08, 2013 8.550 8.671 8.510 8.671 46,837,060 +0.12(+1.38%)
Apr 05, 2013 8.420 8.576 8.401 8.554 72,122,880 -0.08(-0.91%)
Apr 04, 2013 8.584 8.667 8.549 8.632 73,049,112 +0.07(+0.82%)
Apr 03, 2013 8.750 8.766 8.519 8.562 85,105,040 -0.18(-2.05%)
Apr 02, 2013 8.719 8.786 8.694 8.741 52,038,488 +0.08(+0.98%)
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.