Skip to main content

Ultra S&P500 2X ETF (NY: SSO )

82.84 -0.07 (-0.08%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 15.87 15.92 15.66 15.69 11,496,063 -0.15(-0.93%)
Oct 29, 2015 15.76 15.89 15.74 15.83 10,660,098 -0.01(-0.08%)
Oct 28, 2015 15.56 15.85 15.44 15.84 16,924,472 +0.35(+2.28%)
Oct 27, 2015 15.45 15.56 15.38 15.49 10,451,825 -0.07(-0.45%)
Oct 26, 2015 15.60 15.61 15.49 15.56 9,956,078 -0.08(-0.49%)
Oct 23, 2015 15.59 15.70 15.45 15.64 20,208,310 +0.35(+2.31%)
Oct 22, 2015 14.97 15.33 14.94 15.28 20,948,562 +0.48(+3.25%)
Oct 21, 2015 15.06 15.08 14.77 14.80 16,739,263 -0.17(-1.15%)
Oct 20, 2015 14.95 15.09 14.90 14.98 9,206,354 -0.03(-0.22%)
Oct 19, 2015 14.90 15.02 14.84 15.01 10,271,021 +0.02(+0.11%)
Oct 16, 2015 14.94 15.01 14.81 14.99 13,771,646 +0.12(+0.81%)
Oct 15, 2015 14.55 14.87 14.48 14.87 15,017,604 +0.45(+3.13%)
Oct 14, 2015 14.57 14.66 14.38 14.42 14,573,064 -0.15(-1.05%)
Oct 13, 2015 14.63 14.85 14.54 14.58 11,430,455 -0.18(-1.22%)
Oct 12, 2015 14.75 14.79 14.67 14.76 6,926,708 +0.03(+0.18%)
Oct 09, 2015 14.74 14.81 14.62 14.73 12,360,121 +0.01(+0.10%)
Oct 08, 2015 14.39 14.76 14.34 14.71 23,712,040 +0.26(+1.81%)
Oct 07, 2015 14.38 14.51 14.18 14.45 20,653,700 +0.23(+1.64%)
Oct 06, 2015 14.31 14.39 14.11 14.22 18,374,136 -0.10(-0.69%)
Oct 05, 2015 14.03 14.36 14.02 14.32 19,455,622 +0.49(+3.53%)
Oct 02, 2015 13.10 13.83 13.01 13.83 38,921,956 +0.40(+2.97%)
Oct 01, 2015 13.42 13.48 13.11 13.43 27,786,048 +0.08(+0.58%)
Sep 30, 2015 13.19 13.38 13.06 13.36 33,178,554 +0.48(+3.71%)
Sep 29, 2015 12.90 13.10 12.72 12.88 34,487,456 +0.02(+0.13%)
Sep 28, 2015 13.39 13.41 12.82 12.86 39,401,444 -0.68(-5.05%)
Sep 25, 2015 13.79 13.85 13.40 13.54 41,720,244 -0.02(-0.14%)
Sep 24, 2015 13.45 13.63 13.23 13.56 31,423,002 -0.08(-0.56%)
Sep 23, 2015 13.72 13.80 13.56 13.64 16,562,143 -0.06(-0.44%)
Sep 22, 2015 13.70 13.78 13.50 13.70 26,012,804 -0.35(-2.51%)
Sep 21, 2015 14.06 14.23 13.88 14.05 20,780,260 +0.13(+0.95%)
Sep 18, 2015 13.96 14.23 13.85 13.92 35,195,028 -0.47(-3.24%)
Sep 17, 2015 14.43 14.84 14.33 14.39 31,511,450 -0.07(-0.50%)
Sep 16, 2015 14.26 14.49 14.20 14.46 15,679,138 +0.25(+1.79%)
Sep 15, 2015 13.94 14.28 13.87 14.21 14,006,314 +0.35(+2.50%)
Sep 14, 2015 14.00 14.00 13.78 13.86 13,615,517 -0.10(-0.72%)
Sep 11, 2015 13.77 13.97 13.66 13.96 12,876,180 +0.12(+0.89%)
Sep 10, 2015 13.66 14.03 13.62 13.84 21,923,112 +0.15(+1.07%)
Sep 09, 2015 14.34 14.36 13.63 13.69 21,194,834 -0.39(-2.78%)
Sep 08, 2015 13.87 14.09 13.76 14.08 19,096,166 +0.68(+5.11%)
Sep 04, 2015 13.43 13.40 13.40 13.40 26,466,376 -0.42(-3.03%)
Sep 03, 2015 13.91 14.17 13.73 13.82 24,152,468 +0.02(+0.16%)
Sep 02, 2015 13.70 13.80 13.38 13.79 27,926,394 +0.51(+3.87%)
Sep 01, 2015 13.47 13.72 13.14 13.28 42,353,500 -0.86(-6.07%)
Aug 31, 2015 14.20 14.35 14.04 14.14 19,392,904 -0.22(-1.56%)
Aug 28, 2015 14.25 14.45 14.18 14.36 21,599,586 -0.00(-0.02%)
Aug 27, 2015 14.08 14.39 13.80 14.36 34,366,176 +0.67(+4.86%)
Aug 26, 2015 13.36 13.73 12.87 13.70 29,811,826 +0.98(+7.75%)
Aug 25, 2015 13.87 13.87 12.69 12.71 36,254,940 -0.31(-2.40%)
Aug 24, 2015 12.71 13.94 12.01 13.03 45,073,964 -1.17(-8.27%)
Aug 21, 2015 14.82 14.99 14.19 14.20 52,165,344 -0.94(-6.23%)
Aug 20, 2015 15.53 15.63 15.13 15.14 35,529,008 -0.66(-4.15%)
Aug 19, 2015 15.92 16.06 15.66 15.80 26,268,928 -0.25(-1.59%)
Aug 18, 2015 16.11 16.17 16.02 16.05 9,334,056 -0.10(-0.61%)
Aug 17, 2015 15.87 16.15 15.78 16.15 12,012,476 +0.18(+1.14%)
Aug 14, 2015 15.84 15.99 15.80 15.97 9,930,707 +0.11(+0.70%)
Aug 13, 2015 15.88 16.00 15.76 15.86 15,401,898 -0.03(-0.20%)
Aug 12, 2015 15.62 15.93 15.36 15.89 28,688,338 +0.04(+0.23%)
Aug 11, 2015 15.91 15.99 15.73 15.86 17,227,374 -0.30(-1.86%)
Aug 10, 2015 15.96 16.17 15.96 16.16 15,616,428 +0.39(+2.47%)
Aug 07, 2015 15.80 15.82 15.60 15.77 14,340,695 -0.08(-0.50%)
Aug 06, 2015 16.12 16.14 15.72 15.85 14,299,854 -0.25(-1.52%)
Aug 05, 2015 16.14 16.28 16.04 16.09 10,547,437 +0.12(+0.75%)
Aug 04, 2015 16.03 16.11 15.89 15.97 9,874,308 -0.07(-0.42%)
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.