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 )

97.09 +0.80 (+0.83%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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 (%)
May 28, 2010 4.422 4.530 4.381 4.422 259,817,344 -0.12(-2.58%)
May 27, 2010 4.417 4.540 4.380 4.539 207,996,160 +0.29(+6.80%)
May 26, 2010 4.357 4.437 4.228 4.250 1,160,167 -0.06(-1.33%)
May 25, 2010 4.088 4.309 4.031 4.307 1,453,491 +0.01(+0.23%)
May 24, 2010 4.363 4.433 4.290 4.297 245,115,408 -0.11(-2.57%)
May 21, 2010 4.158 4.433 4.134 4.411 409,614,336 +0.13(+2.93%)
May 20, 2010 4.440 4.481 4.280 4.285 888,226 -0.36(-7.65%)
May 19, 2010 4.638 4.722 4.522 4.640 361,101,216 -0.05(-1.11%)
May 18, 2010 4.902 4.930 4.660 4.692 1,153,208 -0.13(-2.71%)
May 17, 2010 4.845 4.871 4.639 4.823 246,792,688 +0.00(+0.07%)
May 14, 2010 4.819 4.941 4.731 4.819 287,466,816 -0.18(-3.59%)
May 13, 2010 5.100 5.146 4.989 4.999 9,835 -0.13(-2.48%)
May 12, 2010 5.028 5.139 5.008 5.126 158,984,432 +0.14(+2.84%)
May 11, 2010 5.068 5.118 4.966 4.984 761,030 -0.03(-0.61%)
May 10, 2010 4.949 5.022 4.912 5.015 251,882,944 +0.41(+8.79%)
May 07, 2010 4.727 4.822 4.467 4.609 442,854,976 +0.02(+0.53%)
May 06, 2010 4.647 5.107 4.106 4.585 768,193 -0.46(-9.16%)
May 05, 2010 5.095 5.177 5.033 5.047 255,675,248 -0.11(-2.06%)
May 04, 2010 5.288 5.288 5.100 5.154 265,645 -0.26(-4.78%)
May 03, 2010 5.322 5.435 5.306 5.412 116,746,648 +0.14(+2.71%)
Apr 30, 2010 5.455 5.471 5.267 5.270 179,337,648 -0.18(-3.31%)
Apr 29, 2010 5.392 5.478 5.387 5.450 113,831,096 +0.13(+2.45%)
Apr 28, 2010 5.298 5.351 5.228 5.320 220,743,904 +0.07(+1.40%)
Apr 27, 2010 5.442 5.499 5.226 5.246 127,696 -0.26(-4.68%)
Apr 26, 2010 5.553 5.576 5.495 5.504 111,103,168 -0.04(-0.70%)
Apr 23, 2010 5.468 5.551 5.442 5.543 124,982,056 +0.07(+1.25%)
Apr 22, 2010 5.368 5.489 5.305 5.475 171,736,016 +0.03(+0.61%)
Apr 21, 2010 5.470 5.495 5.384 5.442 68,847 -0.02(-0.38%)
Apr 20, 2010 5.438 5.473 5.403 5.462 97,255 +0.09(+1.70%)
Apr 19, 2010 5.298 5.378 5.250 5.371 173,583,216 +0.04(+0.71%)
Apr 16, 2010 5.467 5.484 5.276 5.333 298,441,856 -0.17(-3.12%)
Apr 15, 2010 5.477 5.527 5.475 5.505 85,146,112 +0.01(+0.21%)
Apr 14, 2010 5.414 5.495 5.396 5.494 96,513,704 +0.12(+2.20%)
Apr 13, 2010 5.356 5.392 5.299 5.376 96,373,104 +0.01(+0.16%)
Apr 12, 2010 5.361 5.393 5.350 5.367 88,584,912 +0.02(+0.37%)
Apr 09, 2010 5.301 5.354 5.283 5.348 106,234,536 +0.07(+1.32%)
Apr 08, 2010 5.209 5.298 5.177 5.278 106,707,168 +0.03(+0.60%)
Apr 07, 2010 5.282 5.309 5.195 5.246 119,883,208 -0.06(-1.08%)
Apr 06, 2010 5.250 5.323 5.238 5.304 66,578,984 +0.02(+0.46%)
Apr 05, 2010 5.235 5.287 5.206 5.279 58,626,584 +0.09(+1.64%)
Apr 01, 2010 5.190 5.194 5.194 5.194 229,230,352 +0.07(+1.33%)
Mar 31, 2010 5.118 5.171 5.090 5.126 100,973,688 -0.03(-0.66%)
Mar 30, 2010 5.166 5.198 5.116 5.160 87,165,952 +0.01(+0.19%)
Mar 29, 2010 5.143 5.172 5.123 5.150 84,355,240 +0.05(+1.05%)
Mar 26, 2010 5.121 5.165 5.049 5.096 117,550,768 +0.00(+0.10%)
Mar 25, 2010 5.184 5.223 5.084 5.091 121,674,600 -0.02(-0.43%)
Mar 24, 2010 5.126 5.157 5.091 5.113 107,620,616 -0.07(-1.29%)
Mar 23, 2010 5.121 5.189 5.089 5.180 99,701,008 +0.07(+1.46%)
Mar 22, 2010 4.996 5.126 4.990 5.106 83,699,120 +0.05(+1.01%)
Mar 19, 2010 5.139 5.141 5.016 5.055 102,890,096 -0.05(-1.00%)
Mar 18, 2010 5.115 5.127 5.067 5.106 79,911,392 -0.00(-0.10%)
Mar 17, 2010 5.084 5.144 5.078 5.111 88,166,048 +0.06(+1.18%)
Mar 16, 2010 5.000 5.061 4.972 5.051 119,664,248 +0.08(+1.59%)
Mar 15, 2010 4.915 4.980 4.910 4.972 86,006,384 +0.00(+0.07%)
Mar 12, 2010 5.012 5.013 4.943 4.968 111,013,992 +0.00(+0.00%)
Mar 11, 2010 4.907 4.971 4.873 4.968 97,470,376 +0.04(+0.87%)
Mar 10, 2010 4.890 4.954 4.880 4.926 125,981,520 +0.04(+0.87%)
Mar 09, 2010 4.837 4.929 4.834 4.883 109,939,520 +0.01(+0.30%)
Mar 08, 2010 4.869 4.890 4.852 4.868 64,513,424 +0.00(+0.03%)
Mar 05, 2010 4.794 4.874 4.769 4.867 102,789,544 +0.14(+2.94%)
Mar 04, 2010 4.718 4.744 4.682 4.728 90,572,896 +0.03(+0.54%)
Mar 03, 2010 4.721 4.758 4.680 4.702 112,799,472 +0.01(+0.23%)
Mar 02, 2010 4.711 4.741 4.678 4.691 102,003,504 +0.02(+0.50%)
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.