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 (%)
Sep 30, 2008 5.772 6.044 5.681 5.977 178,713,504 +0.34(+6.06%)
Sep 29, 2008 6.375 6.393 5.472 5.635 376,154,816 -0.94(-14.35%)
Sep 26, 2008 6.346 6.620 6.299 6.579 0 +0.03(+0.52%)
Sep 25, 2008 6.422 6.671 6.373 6.545 226,035,952 +0.21(+3.29%)
Sep 24, 2008 6.406 6.436 6.233 6.337 236,905,200 +0.01(+0.22%)
Sep 23, 2008 6.599 6.721 6.318 6.323 253,092,736 -0.32(-4.83%)
Sep 22, 2008 6.974 6.997 6.535 6.643 144,594,432 -0.34(-4.82%)
Sep 19, 2008 7.174 7.316 6.890 6.980 0 +0.45(+6.95%)
Sep 18, 2008 6.238 6.608 5.792 6.526 341,044,896 +0.43(+7.04%)
Sep 17, 2008 6.420 6.509 6.036 6.097 345,358,688 -0.62(-9.17%)
Sep 16, 2008 6.151 6.713 6.151 6.713 258,563,280 +0.24(+3.77%)
Sep 15, 2008 6.670 6.950 6.469 6.469 206,330,352 -0.68(-9.56%)
Sep 12, 2008 6.954 7.164 6.899 7.153 122,955,800 +0.06(+0.91%)
Sep 11, 2008 6.713 7.109 6.654 7.088 120,628,808 +0.20(+2.85%)
Sep 10, 2008 6.907 7.019 6.766 6.892 108,825,792 +0.06(+0.93%)
Sep 09, 2008 7.285 7.314 6.797 6.829 123,824,344 -0.45(-6.20%)
Sep 08, 2008 7.387 7.411 7.059 7.280 147,528,784 +0.29(+4.10%)
Sep 05, 2008 6.866 7.046 6.727 6.993 0 +0.04(+0.60%)
Sep 04, 2008 7.286 7.316 6.940 6.952 148,608,880 -0.44(-6.00%)
Sep 03, 2008 7.389 7.463 7.282 7.396 88,557,720 -0.02(-0.23%)
Sep 02, 2008 7.658 7.725 7.353 7.413 104,344,832 -0.08(-1.03%)
Aug 29, 2008 7.602 7.655 7.466 7.489 50,141,156 -0.17(-2.23%)
Aug 28, 2008 7.548 7.677 7.538 7.660 54,258,108 +0.18(+2.41%)
Aug 27, 2008 7.359 7.507 7.330 7.480 58,455,856 +0.13(+1.79%)
Aug 26, 2008 7.303 7.399 7.250 7.348 62,463,024 +0.05(+0.72%)
Aug 25, 2008 7.511 7.521 7.270 7.296 61,841,064 -0.29(-3.78%)
Aug 22, 2008 7.498 7.609 7.485 7.582 53,491,156 +0.17(+2.32%)
Aug 21, 2008 7.275 7.469 7.259 7.410 52,638,808 +0.03(+0.38%)
Aug 20, 2008 7.344 7.414 7.229 7.382 80,449,016 +0.06(+0.85%)
Aug 19, 2008 7.355 7.389 7.255 7.320 74,204,232 -0.15(-2.02%)
Aug 18, 2008 7.663 7.720 7.386 7.471 76,038,800 -0.21(-2.73%)
Aug 15, 2008 7.657 7.717 7.580 7.681 0 +0.07(+0.90%)
Aug 14, 2008 7.409 7.694 7.400 7.613 82,901,800 +0.10(+1.30%)
Aug 13, 2008 7.519 7.624 7.396 7.515 79,997,032 -0.07(-0.92%)
Aug 12, 2008 7.699 7.707 7.514 7.585 61,628,696 -0.16(-2.12%)
Aug 11, 2008 7.613 7.844 7.579 7.749 71,134,240 +0.15(+1.91%)
Aug 08, 2008 7.275 7.660 7.255 7.604 73,363,032 +0.28(+3.85%)
Aug 07, 2008 7.435 7.494 7.272 7.322 51,627,912 -0.24(-3.15%)
Aug 06, 2008 7.446 7.594 7.404 7.560 60,037,956 +0.07(+0.90%)
Aug 05, 2008 7.226 7.519 7.208 7.493 57,332,480 +0.38(+5.33%)
Aug 04, 2008 7.227 7.238 7.079 7.114 64,430,796 -0.13(-1.75%)
Aug 01, 2008 7.350 7.371 7.146 7.241 71,744,680 -0.08(-1.03%)
Jul 31, 2008 7.388 7.524 7.294 7.316 69,439,560 -0.20(-2.68%)
Jul 30, 2008 7.348 7.518 7.285 7.518 77,013,184 +0.26(+3.58%)
Jul 29, 2008 7.261 7.268 6.987 7.258 69,406,704 +0.30(+4.24%)
Jul 28, 2008 7.179 7.242 6.940 6.963 65,164,600 -0.21(-2.89%)
Jul 25, 2008 7.224 7.275 7.141 7.170 64,794,536 +0.01(+0.15%)
Jul 24, 2008 7.510 7.522 7.141 7.159 85,165,680 -0.34(-4.55%)
Jul 23, 2008 7.468 7.610 7.427 7.500 103,184,184 +0.09(+1.20%)
Jul 22, 2008 7.143 7.450 7.116 7.411 77,325,560 +0.15(+2.10%)
Jul 21, 2008 7.316 7.339 7.196 7.259 61,499,580 +0.01(+0.20%)
Jul 18, 2008 7.264 7.281 7.149 7.244 65,452,796 +0.08(+1.17%)
Jul 17, 2008 7.160 7.279 7.030 7.160 123,367,712 +0.13(+1.91%)
Jul 16, 2008 6.749 7.085 6.703 7.026 132,028,272 +0.33(+4.88%)
Jul 15, 2008 6.780 6.969 6.585 6.699 163,466,080 -0.18(-2.57%)
Jul 14, 2008 7.180 7.211 6.853 6.876 113,949,088 -0.15(-2.10%)
Jul 11, 2008 7.026 7.238 6.860 7.024 164,407,136 -0.16(-2.21%)
Jul 10, 2008 7.091 7.233 6.985 7.182 116,092,608 +0.09(+1.27%)
Jul 09, 2008 7.442 7.471 7.074 7.092 100,017,472 -0.33(-4.41%)
Jul 08, 2008 7.157 7.427 7.065 7.419 128,692,024 +0.28(+3.88%)
Jul 07, 2008 7.359 7.428 7.031 7.142 112,724,112 -0.15(-2.09%)
Jul 04, 2008 7.403 7.403 7.163 7.294 71,028,288 +0.00(+0.00%)
Jul 03, 2008 7.403 7.403 7.163 7.294 71,028,288 +0.02(+0.22%)
Jul 02, 2008 7.607 7.686 7.266 7.279 98,253,432 -0.27(-3.57%)
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.