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 )

70.87 -2.32 (-3.17%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Apr 30, 2012 6.843 6.854 6.783 6.814 50,366,232 -0.06(-0.91%)
Apr 27, 2012 6.890 6.910 6.815 6.876 40,929,220 +0.03(+0.39%)
Apr 26, 2012 6.727 6.865 6.719 6.850 48,925,136 +0.09(+1.32%)
Apr 25, 2012 6.705 6.761 6.693 6.761 53,681,608 +0.19(+2.83%)
Apr 24, 2012 6.540 6.609 6.527 6.574 40,765,552 +0.05(+0.80%)
Apr 23, 2012 6.499 6.537 6.445 6.522 53,479,608 -0.12(-1.75%)
Apr 20, 2012 6.675 6.723 6.632 6.638 54,582,952 +0.02(+0.23%)
Apr 19, 2012 6.702 6.755 6.554 6.623 96,635,168 -0.08(-1.17%)
Apr 18, 2012 6.688 6.747 6.679 6.701 58,868,336 -0.05(-0.70%)
Apr 17, 2012 6.633 6.775 6.616 6.749 61,036,924 +0.20(+3.08%)
Apr 16, 2012 6.628 6.648 6.511 6.547 65,696,308 -0.01(-0.18%)
Apr 13, 2012 6.694 6.695 6.552 6.559 65,271,300 -0.17(-2.52%)
Apr 12, 2012 6.566 6.733 6.559 6.728 55,196,788 +0.19(+2.87%)
Apr 11, 2012 6.580 6.604 6.530 6.541 70,599,736 +0.09(+1.47%)
Apr 10, 2012 6.645 6.686 6.437 6.446 121,525,664 -0.23(-3.50%)
Apr 09, 2012 6.654 6.728 6.637 6.680 56,947,364 -0.15(-2.16%)
Apr 05, 2012 6.793 6.869 6.777 6.827 58,238,032 +0.00(+0.02%)
Apr 04, 2012 6.864 6.883 6.784 6.826 96,527,064 -0.15(-2.18%)
Apr 03, 2012 7.010 7.035 6.891 6.978 73,923,088 -0.05(-0.69%)
Apr 02, 2012 6.912 7.068 6.886 7.026 48,771,888 +0.10(+1.45%)
Mar 30, 2012 6.943 6.954 6.857 6.926 53,386,492 +0.05(+0.78%)
Mar 29, 2012 6.817 6.892 6.762 6.872 62,799,284 -0.03(-0.38%)
Mar 28, 2012 6.961 6.981 6.815 6.898 69,953,160 -0.07(-0.99%)
Mar 27, 2012 7.025 7.033 6.959 6.967 57,980,288 -0.04(-0.59%)
Mar 26, 2012 6.915 7.009 6.911 7.009 44,065,728 +0.19(+2.77%)
Mar 23, 2012 6.790 6.835 6.713 6.820 53,826,036 +0.04(+0.65%)
Mar 22, 2012 6.772 6.810 6.732 6.776 81,777,696 -0.10(-1.42%)
Mar 21, 2012 6.903 6.919 6.850 6.873 46,748,836 -0.03(-0.38%)
Mar 20, 2012 6.863 6.916 6.820 6.900 59,715,440 -0.04(-0.58%)
Mar 19, 2012 6.878 6.983 6.868 6.940 49,158,164 +0.05(+0.76%)
Mar 16, 2012 6.890 6.902 6.858 6.888 49,412,588 +0.03(+0.40%)
Mar 15, 2012 6.810 6.872 6.773 6.861 60,035,048 +0.07(+1.05%)
Mar 14, 2012 6.807 6.841 6.747 6.790 58,081,080 -0.02(-0.24%)
Mar 13, 2012 6.637 6.809 6.613 6.806 67,813,936 +0.24(+3.66%)
Mar 12, 2012 6.562 6.582 6.520 6.566 36,238,416 +0.00(+0.07%)
Mar 09, 2012 6.541 6.599 6.523 6.561 46,387,788 +0.05(+0.75%)
Mar 08, 2012 6.465 6.541 6.438 6.513 47,941,556 +0.13(+1.98%)
Mar 07, 2012 6.331 6.408 6.316 6.386 56,138,828 +0.09(+1.37%)
Mar 06, 2012 6.359 6.366 6.263 6.299 95,711,128 -0.20(-3.06%)
Mar 05, 2012 6.527 6.534 6.448 6.498 63,660,640 -0.05(-0.80%)
Mar 02, 2012 6.581 6.594 6.516 6.550 66,108,672 -0.04(-0.61%)
Mar 01, 2012 6.543 6.611 6.528 6.591 111,481,552 +0.10(+1.55%)
Feb 29, 2012 6.587 6.629 6.489 6.490 79,665,752 -0.08(-1.23%)
Feb 28, 2012 6.536 6.579 6.510 6.571 58,108,016 +0.03(+0.51%)
Feb 27, 2012 6.424 6.567 6.402 6.537 61,186,456 +0.03(+0.44%)
Feb 24, 2012 6.509 6.535 6.482 6.509 43,811,296 +0.03(+0.44%)
Feb 23, 2012 6.417 6.490 6.374 6.481 58,172,812 +0.06(+0.87%)
Feb 22, 2012 6.446 6.475 6.402 6.424 64,219,592 -0.05(-0.70%)
Feb 21, 2012 6.494 6.522 6.429 6.470 43,801,152 +0.01(+0.18%)
Feb 17, 2012 6.476 6.477 6.419 6.458 42,600,572 +0.04(+0.59%)
Feb 16, 2012 6.291 6.438 6.269 6.420 69,427,112 +0.13(+2.05%)
Feb 15, 2012 6.392 6.410 6.264 6.291 77,934,688 -0.06(-0.99%)
Feb 14, 2012 6.329 6.356 6.260 6.354 88,461,568 -0.00(-0.07%)
Feb 13, 2012 6.360 6.379 6.307 6.359 54,922,836 +0.08(+1.28%)
Feb 10, 2012 6.251 6.282 6.223 6.278 76,385,480 -0.09(-1.36%)
Feb 09, 2012 6.372 6.387 6.291 6.365 67,605,856 +0.02(+0.24%)
Feb 08, 2012 6.321 6.352 6.266 6.349 65,349,048 +0.04(+0.62%)
Feb 07, 2012 6.254 6.334 6.206 6.310 73,360,144 +0.03(+0.44%)
Feb 06, 2012 6.239 6.285 6.224 6.283 48,777,224 -0.01(-0.15%)
Feb 03, 2012 6.240 6.296 6.218 6.292 60,232,160 +0.18(+2.89%)
Feb 02, 2012 6.122 6.149 6.076 6.116 51,740,576 +0.02(+0.40%)
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.