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: 4:10 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 (%)
May 31, 2013 9.944 10.06 9.686 9.710 59,450,992 -0.29(-2.88%)
May 30, 2013 9.943 10.09 9.926 9.998 31,128,174 +0.07(+0.69%)
May 29, 2013 9.947 9.993 9.818 9.930 46,136,428 -0.12(-1.17%)
May 28, 2013 10.15 10.23 9.998 10.05 54,836,092 +0.11(+1.11%)
May 24, 2013 9.832 9.938 9.778 9.937 48,499,152 -0.03(-0.27%)
May 23, 2013 9.800 10.01 9.774 9.964 67,449,896 -0.04(-0.36%)
May 22, 2013 10.19 10.40 9.922 9.999 91,616,872 -0.17(-1.71%)
May 21, 2013 10.15 10.24 10.09 10.17 33,876,556 +0.04(+0.35%)
May 20, 2013 10.12 10.22 10.10 10.14 29,637,688 -0.01(-0.06%)
May 17, 2013 10.02 10.15 9.995 10.14 38,690,416 +0.19(+1.96%)
May 16, 2013 10.00 10.07 9.917 9.949 36,153,608 -0.09(-0.94%)
May 15, 2013 9.909 10.08 9.896 10.04 37,806,148 +0.31(+3.17%)
May 13, 2013 9.691 9.763 9.648 9.735 26,043,064 +0.01(+0.12%)
May 10, 2013 9.670 9.727 9.613 9.723 30,031,810 +0.06(+0.63%)
May 09, 2013 9.704 9.753 9.606 9.663 34,086,616 -0.05(-0.49%)
May 08, 2013 9.605 9.715 9.590 9.710 21,979,264 +0.09(+0.91%)
May 07, 2013 9.565 9.628 9.514 9.622 31,031,102 +0.09(+0.96%)
May 06, 2013 9.493 9.555 9.484 9.530 24,197,808 +0.06(+0.69%)
May 03, 2013 9.453 9.529 9.284 9.465 35,522,192 +0.18(+1.95%)
May 02, 2013 9.165 9.306 9.150 9.284 39,811,052 +0.16(+1.80%)
May 01, 2013 9.246 9.255 9.099 9.120 95,204,376 -0.17(-1.81%)
Apr 30, 2013 9.240 9.291 9.161 9.288 36,653,848 +0.05(+0.56%)
Apr 29, 2013 9.171 9.283 9.142 9.236 40,759,456 +0.12(+1.26%)
Apr 26, 2013 9.130 9.159 9.084 9.121 44,200,620 -0.04(-0.41%)
Apr 25, 2013 9.126 9.237 9.106 9.159 41,512,828 +0.07(+0.74%)
Apr 24, 2013 9.078 9.126 9.040 9.092 38,039,084 +0.02(+0.26%)
Apr 23, 2013 8.973 9.084 8.884 9.068 66,385,936 +0.18(+2.04%)
Apr 22, 2013 8.840 8.930 8.725 8.887 48,936,440 +0.09(+1.07%)
Apr 19, 2013 8.698 8.815 8.658 8.793 51,920,664 +0.14(+1.64%)
Apr 18, 2013 8.797 8.801 8.590 8.650 76,104,784 -0.11(-1.27%)
Apr 17, 2013 8.902 8.907 8.674 8.762 109,122,008 -0.26(-2.93%)
Apr 16, 2013 8.905 9.040 8.861 9.027 52,381,360 +0.25(+2.85%)
Apr 15, 2013 9.109 9.122 8.773 8.777 73,008,664 -0.42(-4.60%)
Apr 12, 2013 9.188 9.229 9.096 9.199 51,224,852 -0.05(-0.52%)
Apr 11, 2013 9.188 9.305 9.170 9.247 46,109,796 +0.06(+0.63%)
Apr 10, 2013 9.016 9.207 9.011 9.190 50,167,704 +0.23(+2.53%)
Apr 09, 2013 8.936 9.032 8.878 8.963 43,639,304 +0.06(+0.63%)
Apr 08, 2013 8.782 8.907 8.741 8.907 45,600,672 +0.12(+1.38%)
Apr 05, 2013 8.648 8.809 8.628 8.786 70,219,008 -0.08(-0.91%)
Apr 04, 2013 8.817 8.902 8.781 8.866 71,120,784 +0.07(+0.82%)
Apr 03, 2013 8.987 9.003 8.750 8.794 82,858,464 -0.18(-2.05%)
Apr 02, 2013 8.956 9.024 8.930 8.978 50,664,792 +0.09(+0.98%)
Apr 01, 2013 8.951 8.990 8.848 8.891 43,812,432 -0.05(-0.58%)
Mar 28, 2013 8.904 8.981 8.870 8.942 42,445,680 +0.04(+0.47%)
Mar 27, 2013 8.801 8.914 8.772 8.900 48,765,068 -0.01(-0.10%)
Mar 26, 2013 8.850 8.911 8.824 8.909 37,658,484 +0.13(+1.52%)
Mar 25, 2013 8.893 8.919 8.703 8.775 68,755,168 -0.06(-0.68%)
Mar 22, 2013 8.761 8.839 8.746 8.835 31,001,762 +0.13(+1.51%)
Mar 21, 2013 8.748 8.812 8.676 8.704 51,926,376 -0.14(-1.61%)
Mar 20, 2013 8.834 8.883 8.809 8.847 38,143,012 +0.11(+1.25%)
Mar 19, 2013 8.820 8.839 8.623 8.737 87,848,096 -0.04(-0.50%)
Mar 18, 2013 8.705 8.856 8.692 8.781 51,414,644 -0.09(-1.05%)
Mar 15, 2013 8.884 8.902 8.818 8.874 41,869,516 -0.02(-0.26%)
Mar 14, 2013 8.853 8.908 8.845 8.897 34,622,360 +0.09(+1.07%)
Mar 13, 2013 8.795 8.833 8.735 8.803 42,996,664 +0.02(+0.22%)
Mar 12, 2013 8.813 8.830 8.731 8.784 45,953,432 -0.04(-0.45%)
Mar 11, 2013 8.746 8.825 8.723 8.824 33,352,370 +0.06(+0.70%)
Mar 08, 2013 8.759 8.781 8.672 8.763 62,634,960 +0.07(+0.83%)
Mar 07, 2013 8.679 8.708 8.657 8.690 36,149,680 +0.04(+0.42%)
Mar 06, 2013 8.695 8.701 8.614 8.654 53,778,532 +0.03(+0.33%)
Mar 05, 2013 8.558 8.677 8.558 8.625 70,248,728 +0.15(+1.82%)
Mar 04, 2013 8.353 8.475 8.324 8.471 51,828,480 +0.09(+1.04%)
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.