Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ultra S&P500 2X ETF
(NY:
SSO
)
79.53
-0.25 (-0.31%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2011
5.265
5.422
5.244
5.389
129,116,200
+0.41(+8.25%)
Nov 29, 2011
4.980
5.048
4.944
4.978
109,793,904
+0.03(+0.55%)
Nov 28, 2011
4.936
4.992
4.880
4.951
103,040,312
+0.27(+5.82%)
Nov 25, 2011
4.686
4.791
4.678
4.679
61,168,140
-0.02(-0.51%)
Nov 23, 2011
4.825
4.835
4.700
4.703
149,950,496
-0.21(-4.35%)
Nov 22, 2011
4.937
4.994
4.862
4.917
130,034,624
-0.04(-0.84%)
Nov 21, 2011
5.003
5.015
4.873
4.958
155,393,296
-0.20(-3.83%)
Nov 18, 2011
5.200
5.220
5.112
5.156
119,862,504
-0.01(-0.16%)
Nov 17, 2011
5.321
5.344
5.092
5.164
214,455,408
-0.18(-3.34%)
Nov 16, 2011
5.402
5.535
5.321
5.343
150,039,136
-0.17(-3.13%)
Nov 15, 2011
5.437
5.570
5.394
5.516
116,607,784
+0.06(+1.06%)
Nov 14, 2011
5.523
5.537
5.412
5.458
115,800,584
-0.11(-1.94%)
Nov 11, 2011
5.492
5.592
5.489
5.566
105,791,272
+0.21(+3.89%)
Nov 10, 2011
5.402
5.414
5.251
5.357
160,691,664
+0.10(+1.89%)
Nov 09, 2011
5.420
5.470
5.239
5.258
215,333,600
-0.42(-7.44%)
Nov 08, 2011
5.598
5.695
5.493
5.680
152,796,608
+0.14(+2.54%)
Nov 07, 2011
5.466
5.551
5.363
5.540
132,518,520
+0.07(+1.28%)
Nov 04, 2011
5.453
5.492
5.345
5.470
140,888,736
-0.07(-1.28%)
Nov 03, 2011
5.461
5.562
5.312
5.541
178,994,880
+0.20(+3.68%)
Nov 02, 2011
5.336
5.382
5.245
5.344
155,296,864
+0.16(+3.18%)
Nov 01, 2011
5.183
5.310
5.138
5.180
303,924,448
-0.29(-5.38%)
Oct 31, 2011
5.633
5.643
5.472
5.474
147,037,888
-0.29(-5.00%)
Oct 28, 2011
5.714
5.786
5.691
5.762
102,824,520
+0.00(+0.01%)
Oct 27, 2011
5.679
5.833
5.592
5.762
178,680,704
+0.37(+6.90%)
Oct 26, 2011
5.396
5.431
5.212
5.390
201,038,672
+0.10(+1.97%)
Oct 25, 2011
5.446
5.448
5.260
5.286
152,651,760
-0.21(-3.79%)
Oct 24, 2011
5.379
5.524
5.373
5.495
143,697,520
+0.14(+2.54%)
Oct 21, 2011
5.291
5.377
5.259
5.358
130,216,952
+0.19(+3.76%)
Oct 20, 2011
5.150
5.206
5.013
5.164
181,109,632
+0.04(+0.83%)
Oct 19, 2011
5.232
5.290
5.090
5.122
156,840,496
-0.13(-2.48%)
Oct 18, 2011
5.045
5.325
4.965
5.252
181,823,968
+0.20(+3.96%)
Oct 17, 2011
5.201
5.209
5.026
5.052
148,122,544
-0.20(-3.83%)
Oct 14, 2011
5.199
5.255
5.139
5.253
133,040,680
+0.18(+3.47%)
Oct 13, 2011
5.038
5.109
4.960
5.077
134,522,496
-0.02(-0.37%)
Oct 12, 2011
5.090
5.214
5.064
5.096
148,611,152
+0.09(+1.79%)
Oct 11, 2011
4.941
5.039
4.932
5.006
119,629,168
+0.01(+0.11%)
Oct 10, 2011
4.845
5.003
4.845
5.001
108,547,208
+0.31(+6.58%)
Oct 07, 2011
4.807
4.812
4.634
4.692
230,383,760
-0.06(-1.25%)
Oct 06, 2011
4.665
4.763
4.645
4.751
222,333,296
+0.16(+3.59%)
Oct 05, 2011
4.441
4.608
4.362
4.587
237,995,440
+0.18(+4.08%)
Oct 04, 2011
4.114
4.440
4.045
4.407
393,165,504
+0.17(+3.94%)
Oct 03, 2011
4.459
4.555
4.230
4.240
334,484,032
-0.25(-5.66%)
Sep 30, 2011
4.600
4.683
4.486
4.494
228,993,008
-0.23(-4.96%)
Sep 29, 2011
4.810
4.857
4.559
4.729
232,497,808
+0.08(+1.68%)
Sep 28, 2011
4.874
4.932
4.642
4.651
203,761,984
-0.20(-4.17%)
Sep 27, 2011
4.936
5.019
4.797
4.853
189,444,384
+0.11(+2.24%)
Sep 26, 2011
4.621
4.761
4.488
4.746
220,008,928
+0.23(+5.00%)
Sep 23, 2011
4.426
4.584
4.414
4.520
259,955,936
+0.04(+0.92%)
Sep 22, 2011
4.511
4.590
4.355
4.479
417,349,760
-0.30(-6.20%)
Sep 21, 2011
5.096
5.125
4.775
4.775
222,334,224
-0.32(-6.20%)
Sep 20, 2011
5.146
5.244
5.076
5.091
156,540,912
-0.01(-0.21%)
Sep 19, 2011
5.034
5.154
4.965
5.101
201,157,456
-0.11(-2.02%)
Sep 16, 2011
5.184
5.244
5.104
5.206
164,254,752
+0.06(+1.24%)
Sep 15, 2011
5.076
5.147
4.990
5.143
174,693,584
+0.17(+3.47%)
Sep 14, 2011
4.886
5.088
4.754
4.970
213,769,984
+0.13(+2.71%)
Sep 13, 2011
4.782
4.876
4.714
4.839
196,703,584
+0.08(+1.78%)
Sep 12, 2011
4.573
4.759
4.539
4.754
224,525,120
+0.07(+1.41%)
Sep 09, 2011
4.838
4.873
4.637
4.688
254,463,424
-0.26(-5.28%)
Sep 08, 2011
4.994
5.111
4.928
4.949
167,471,648
-0.11(-2.13%)
Sep 07, 2011
4.931
5.061
4.899
5.056
122,874,576
+0.27(+5.65%)
Sep 06, 2011
4.573
4.801
4.573
4.786
188,871,984
-0.07(-1.41%)
Sep 02, 2011
4.909
4.962
4.822
4.854
183,594,352
-0.27(-5.26%)
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
.