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 )

89.40 -0.31 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 29, 2012 6.811 6.854 6.709 6.711 77,047,952 -0.08(-1.23%)
Feb 28, 2012 6.758 6.802 6.731 6.794 56,198,596 +0.03(+0.51%)
Feb 27, 2012 6.642 6.790 6.620 6.760 59,175,880 +0.03(+0.44%)
Feb 24, 2012 6.730 6.757 6.702 6.730 42,371,664 +0.03(+0.44%)
Feb 23, 2012 6.635 6.711 6.591 6.701 56,261,264 +0.06(+0.87%)
Feb 22, 2012 6.665 6.695 6.620 6.643 62,109,352 -0.05(-0.70%)
Feb 21, 2012 6.714 6.744 6.647 6.690 42,361,852 +0.01(+0.18%)
Feb 17, 2012 6.696 6.697 6.637 6.678 41,200,728 +0.04(+0.59%)
Feb 16, 2012 6.505 6.657 6.482 6.638 67,145,744 +0.13(+2.05%)
Feb 15, 2012 6.609 6.627 6.477 6.505 75,373,768 -0.06(-0.99%)
Feb 14, 2012 6.544 6.572 6.473 6.570 85,554,744 -0.00(-0.07%)
Feb 13, 2012 6.576 6.596 6.521 6.575 53,118,080 +0.08(+1.28%)
Feb 10, 2012 6.463 6.495 6.434 6.491 73,875,472 -0.09(-1.36%)
Feb 09, 2012 6.588 6.604 6.505 6.581 65,384,340 +0.02(+0.24%)
Feb 08, 2012 6.536 6.567 6.479 6.565 63,201,692 +0.04(+0.62%)
Feb 07, 2012 6.467 6.549 6.417 6.525 70,949,544 +0.03(+0.44%)
Feb 06, 2012 6.451 6.499 6.435 6.496 47,174,416 -0.01(-0.15%)
Feb 03, 2012 6.452 6.510 6.429 6.506 58,252,944 +0.18(+2.89%)
Feb 02, 2012 6.330 6.358 6.282 6.324 50,040,392 +0.03(+0.40%)
Feb 01, 2012 6.291 6.368 6.274 6.298 93,645,208 +0.11(+1.78%)
Jan 31, 2012 6.264 6.280 6.138 6.188 72,781,904 -0.02(-0.28%)
Jan 30, 2012 6.124 6.210 6.078 6.205 52,437,816 -0.04(-0.61%)
Jan 27, 2012 6.193 6.269 6.184 6.243 56,185,068 -0.01(-0.14%)
Jan 26, 2012 6.373 6.397 6.203 6.252 81,807,168 -0.07(-1.04%)
Jan 25, 2012 6.194 6.347 6.147 6.318 71,137,752 +0.10(+1.65%)
Jan 24, 2012 6.151 6.217 6.132 6.215 61,403,804 -0.01(-0.22%)
Jan 23, 2012 6.220 6.288 6.168 6.228 64,278,196 +0.01(+0.10%)
Jan 20, 2012 6.193 6.222 6.162 6.222 46,915,928 +0.01(+0.14%)
Jan 19, 2012 6.189 6.225 6.152 6.214 59,347,440 +0.07(+1.12%)
Jan 18, 2012 6.014 6.155 5.992 6.145 80,047,472 +0.13(+2.24%)
Jan 17, 2012 6.084 6.106 5.990 6.010 70,270,648 +0.02(+0.29%)
Jan 13, 2012 5.950 5.993 5.866 5.993 96,758,320 -0.04(-0.65%)
Jan 12, 2012 6.036 6.051 5.943 6.032 78,586,936 +0.03(+0.43%)
Jan 11, 2012 5.960 6.020 5.941 6.007 86,125,024 +0.01(+0.15%)
Jan 10, 2012 6.024 6.046 5.982 5.998 80,768,208 +0.10(+1.75%)
Jan 09, 2012 5.895 5.911 5.841 5.895 71,402,264 +0.01(+0.25%)
Jan 06, 2012 5.915 5.917 5.830 5.881 109,672,320 -0.02(-0.41%)
Jan 05, 2012 5.807 5.917 5.752 5.905 97,173,144 +0.04(+0.63%)
Jan 04, 2012 5.822 5.879 5.778 5.868 69,761,488 +0.19(+3.34%)
Dec 30, 2011 5.716 5.737 5.676 5.679 41,256,156 -0.04(-0.77%)
Dec 29, 2011 5.649 5.737 5.642 5.723 57,366,252 +0.10(+1.79%)
Dec 28, 2011 5.764 5.766 5.600 5.622 72,948,816 -0.14(-2.40%)
Dec 27, 2011 5.733 5.793 5.723 5.761 45,372,516 +0.01(+0.13%)
Dec 23, 2011 5.692 5.756 5.666 5.753 59,071,036 +0.20(+3.57%)
Dec 21, 2011 5.532 5.572 5.429 5.555 116,077,792 +0.02(+0.42%)
Dec 20, 2011 5.380 5.551 5.380 5.532 105,347,296 +0.31(+5.96%)
Dec 19, 2011 5.374 5.396 5.196 5.221 111,114,704 -0.11(-2.07%)
Dec 16, 2011 5.387 5.451 5.308 5.331 124,800,848 +0.01(+0.25%)
Dec 15, 2011 5.391 5.407 5.303 5.317 93,244,224 +0.04(+0.70%)
Dec 14, 2011 5.353 5.392 5.255 5.280 130,179,616 -0.12(-2.21%)
Dec 13, 2011 5.557 5.620 5.343 5.399 124,330,016 -0.10(-1.76%)
Dec 12, 2011 5.565 5.567 5.407 5.496 121,746,624 -0.17(-2.94%)
Dec 09, 2011 5.530 5.694 5.519 5.663 95,112,144 +0.18(+3.28%)
Dec 08, 2011 5.658 5.681 5.453 5.483 149,863,808 -0.24(-4.18%)
Dec 07, 2011 5.650 5.778 5.573 5.722 111,517,096 +0.03(+0.54%)
Dec 06, 2011 5.685 5.765 5.647 5.691 90,639,496 +0.00(+0.06%)
Dec 05, 2011 5.740 5.770 5.617 5.687 109,687,232 +0.12(+2.13%)
Dec 02, 2011 5.677 5.712 5.556 5.568 98,201,592 -0.01(-0.13%)
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.