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 (%)
Mar 31, 2011
6.290
6.325
6.277
6.288
89,192,032
-0.02(-0.24%)
Mar 30, 2011
6.303
6.303
6.303
6.303
78,732,168
+0.08(+1.25%)
Mar 29, 2011
6.129
6.226
6.090
6.226
73,227,264
+0.08(+1.38%)
Mar 28, 2011
6.197
6.229
6.137
6.141
72,564,432
-0.03(-0.48%)
Mar 25, 2011
6.163
6.223
6.138
6.170
91,985,992
+0.04(+0.64%)
Mar 24, 2011
6.091
6.150
6.019
6.131
100,315,328
+0.11(+1.86%)
Mar 23, 2011
5.948
6.048
5.894
6.019
94,519,352
+0.04(+0.64%)
Mar 22, 2011
6.022
6.037
5.971
5.981
86,861,616
-0.04(-0.70%)
Mar 21, 2011
6.025
6.041
5.997
6.023
101,146,152
+0.18(+3.06%)
Mar 18, 2011
5.943
5.945
5.823
5.844
143,820,784
+0.05(+0.81%)
Mar 17, 2011
5.816
5.849
5.734
5.797
162,647,168
+0.14(+2.50%)
Mar 16, 2011
5.835
5.873
5.574
5.656
348,640,928
-0.22(-3.79%)
Mar 15, 2011
5.823
5.943
5.811
5.878
239,542,432
-0.13(-2.23%)
Mar 14, 2011
6.006
6.069
5.919
6.012
148,680,112
-0.07(-1.20%)
Mar 11, 2011
5.963
6.127
5.963
6.085
138,324,416
+0.08(+1.39%)
Mar 10, 2011
6.102
6.103
5.989
6.002
187,883,840
-0.23(-3.70%)
Mar 09, 2011
6.223
6.270
6.157
6.233
118,936,560
-0.02(-0.25%)
Mar 08, 2011
6.164
6.289
6.109
6.248
95,516,912
+0.10(+1.71%)
Mar 07, 2011
6.281
6.308
6.078
6.143
155,413,136
-0.10(-1.62%)
Mar 04, 2011
6.329
6.340
6.161
6.244
151,021,136
-0.09(-1.43%)
Mar 03, 2011
6.237
6.351
6.237
6.335
107,013,504
+0.21(+3.42%)
Mar 02, 2011
6.084
6.184
6.069
6.125
143,895,472
+0.03(+0.42%)
Mar 01, 2011
6.350
6.362
6.099
6.099
168,361,104
-0.21(-3.38%)
Feb 28, 2011
6.281
6.328
6.241
6.313
93,433,040
+0.08(+1.25%)
Feb 25, 2011
6.157
6.243
6.149
6.235
93,457,416
+0.13(+2.08%)
Feb 24, 2011
6.099
6.152
5.989
6.108
169,232,704
-0.00(-0.06%)
Feb 23, 2011
6.182
6.211
6.035
6.111
161,007,664
-0.08(-1.31%)
Feb 22, 2011
6.311
6.384
6.156
6.192
152,986,480
-0.26(-4.00%)
Feb 18, 2011
6.432
6.464
6.403
6.450
90,167,768
+0.03(+0.40%)
Feb 17, 2011
6.347
6.439
6.336
6.424
84,676,296
+0.04(+0.66%)
Feb 16, 2011
6.349
6.401
6.323
6.382
99,799,104
+0.07(+1.12%)
Feb 15, 2011
6.307
6.326
6.274
6.311
68,989,664
-0.03(-0.54%)
Feb 14, 2011
6.308
6.355
6.295
6.346
56,757,648
+0.03(+0.47%)
Feb 11, 2011
6.194
6.333
6.189
6.316
105,789,040
+0.07(+1.17%)
Feb 10, 2011
6.174
6.255
6.147
6.243
113,042,072
+0.01(+0.13%)
Feb 09, 2011
6.231
6.271
6.176
6.235
113,709,616
-0.03(-0.53%)
Feb 08, 2011
6.222
6.273
6.187
6.268
76,971,912
+0.06(+0.91%)
Feb 07, 2011
6.162
6.249
6.158
6.211
77,387,176
+0.08(+1.25%)
Feb 04, 2011
6.104
6.137
6.048
6.135
85,361,944
+0.04(+0.60%)
Feb 03, 2011
6.050
6.116
5.985
6.098
113,343,016
+0.03(+0.47%)
Feb 02, 2011
6.063
6.104
6.057
6.070
86,665,144
-0.03(-0.44%)
Feb 01, 2011
5.978
6.116
5.971
6.097
109,196,208
+0.19(+3.29%)
Jan 31, 2011
5.852
5.916
5.823
5.903
100,464,960
+0.08(+1.42%)
Jan 28, 2011
6.042
6.062
5.799
5.820
179,917,552
-0.21(-3.51%)
Jan 27, 2011
6.003
6.049
5.982
6.032
66,855,100
+0.03(+0.57%)
Jan 26, 2011
5.952
6.035
5.961
5.998
93,575,872
+0.05(+0.77%)
Jan 25, 2011
5.916
6.018
5.857
5.952
113,981,840
-0.00(-0.04%)
Jan 24, 2011
5.873
5.963
5.872
5.955
75,184,152
+0.07(+1.24%)
Jan 21, 2011
5.928
5.955
5.869
5.882
98,143,288
+0.02(+0.40%)
Jan 20, 2011
5.845
5.883
5.769
5.858
132,632,320
-0.01(-0.24%)
Jan 19, 2011
5.981
5.988
5.840
5.872
122,551,360
-0.12(-1.99%)
Jan 18, 2011
5.958
6.001
5.945
5.991
62,392,872
+0.02(+0.39%)
Jan 14, 2011
5.870
5.972
5.863
5.968
76,213,624
+0.08(+1.28%)
Jan 13, 2011
5.906
5.913
5.856
5.892
80,170,960
-0.01(-0.22%)
Jan 12, 2011
5.871
5.917
5.849
5.905
80,882,856
+0.11(+1.85%)
Jan 11, 2011
5.802
5.827
5.756
5.798
78,757,032
+0.04(+0.67%)
Jan 10, 2011
5.723
5.775
5.687
5.759
96,104,088
-0.02(-0.27%)
Jan 07, 2011
5.812
5.831
5.684
5.774
101,599,320
-0.02(-0.39%)
Jan 06, 2011
5.823
5.835
5.763
5.797
77,829,960
-0.02(-0.36%)
Jan 05, 2011
5.723
5.827
5.711
5.818
84,551,368
+0.06(+1.04%)
Jan 04, 2011
5.793
5.796
5.689
5.758
100,989,560
-0.01(-0.14%)
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
.