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 (%)
Aug 31, 2009
3.743
3.757
3.701
3.749
223,616,304
-0.06(-1.56%)
Aug 28, 2009
3.880
3.890
3.765
3.808
261,105,312
-0.01(-0.37%)
Aug 27, 2009
3.794
3.843
3.712
3.822
248,778,992
+0.02(+0.55%)
Aug 26, 2009
3.780
3.838
3.753
3.801
260,574,064
+0.00(+0.03%)
Aug 25, 2009
3.820
3.878
3.786
3.800
314,088,384
+0.01(+0.28%)
Aug 24, 2009
3.819
3.861
3.760
3.789
308,267,232
+0.01(+0.25%)
Aug 21, 2009
3.705
3.801
3.690
3.780
276,491,136
+0.13(+3.61%)
Aug 20, 2009
3.582
3.662
3.565
3.648
237,942,000
+0.07(+2.09%)
Aug 19, 2009
3.456
3.595
3.449
3.574
268,262,432
+0.06(+1.73%)
Aug 18, 2009
3.472
3.534
3.459
3.513
238,960,800
+0.05(+1.45%)
Aug 17, 2009
3.495
3.501
3.442
3.463
287,683,904
-0.18(-4.81%)
Aug 14, 2009
3.690
3.694
3.555
3.638
264,390,736
-0.05(-1.43%)
Aug 13, 2009
3.669
3.695
3.597
3.690
300,278,624
+0.06(+1.61%)
Aug 12, 2009
3.548
3.690
3.546
3.632
305,144,320
+0.08(+2.20%)
Aug 11, 2009
3.619
3.625
3.541
3.554
300,669,760
-0.09(-2.52%)
Aug 10, 2009
3.635
3.667
3.599
3.646
264,666,496
-0.02(-0.48%)
Aug 07, 2009
3.649
3.726
3.610
3.663
344,501,760
+0.09(+2.48%)
Aug 06, 2009
3.644
3.654
3.540
3.575
277,464,640
-0.04(-1.00%)
Aug 05, 2009
3.637
3.642
3.550
3.611
302,507,744
+0.01(+0.36%)
Aug 04, 2009
3.581
3.642
3.565
3.598
292,039,136
+0.00(+0.03%)
Aug 03, 2009
3.574
3.618
3.534
3.597
322,200,224
+0.11(+3.04%)
Jul 31, 2009
3.487
3.544
3.467
3.491
358,584,320
-0.00(-0.13%)
Jul 30, 2009
3.501
3.569
3.483
3.495
394,886,176
+0.08(+2.35%)
Jul 29, 2009
3.401
3.436
3.369
3.415
319,722,592
-0.03(-0.98%)
Jul 28, 2009
3.418
3.467
3.375
3.449
315,447,744
+0.01(+0.20%)
Jul 27, 2009
3.436
3.471
3.396
3.442
260,299,104
-0.01(-0.27%)
Jul 24, 2009
3.386
3.451
3.350
3.451
249,631,504
+0.04(+1.09%)
Jul 23, 2009
3.277
3.448
3.274
3.414
356,330,368
+0.14(+4.35%)
Jul 22, 2009
3.234
3.313
3.228
3.271
290,537,952
-0.00(-0.04%)
Jul 21, 2009
3.294
3.297
3.196
3.273
317,532,160
+0.03(+1.01%)
Jul 20, 2009
3.214
3.255
3.182
3.240
268,691,264
+0.06(+1.98%)
Jul 17, 2009
3.173
3.190
3.138
3.177
235,644,592
+0.00(+0.15%)
Jul 16, 2009
3.102
3.203
3.091
3.172
298,543,328
+0.06(+1.80%)
Jul 15, 2009
3.024
3.135
3.018
3.116
302,990,912
+0.17(+5.61%)
Jul 14, 2009
2.930
2.952
2.890
2.951
270,512,992
+0.03(+1.16%)
Jul 13, 2009
2.811
2.917
2.804
2.917
303,050,880
+0.14(+5.00%)
Jul 10, 2009
2.764
2.812
2.742
2.778
279,509,824
-0.02(-0.79%)
Jul 09, 2009
2.821
2.839
2.777
2.800
328,145,152
+0.02(+0.63%)
Jul 08, 2009
2.821
2.834
2.721
2.783
418,068,896
-0.00(-0.13%)
Jul 07, 2009
2.893
2.900
2.783
2.786
309,957,600
-0.12(-3.98%)
Jul 06, 2009
2.844
2.905
2.827
2.902
242,951,296
+0.00(+0.04%)
Jul 02, 2009
2.988
2.989
2.897
2.900
314,173,568
-0.16(-5.37%)
Jul 01, 2009
3.068
3.127
3.059
3.065
221,295,488
+0.02(+0.50%)
Jun 30, 2009
3.092
3.115
3.000
3.050
330,993,024
-0.04(-1.40%)
Jun 29, 2009
3.054
3.100
3.021
3.093
273,771,904
+0.06(+1.89%)
Jun 26, 2009
3.033
3.061
3.000
3.036
267,770,656
-0.01(-0.46%)
Jun 25, 2009
2.967
3.057
2.958
3.050
478,945,728
+0.13(+4.48%)
Jun 24, 2009
2.930
2.986
2.890
2.919
330,594,208
+0.03(+1.09%)
Jun 23, 2009
2.895
2.920
2.855
2.888
385,794,560
+0.01(+0.36%)
Jun 22, 2009
3.005
3.009
2.877
2.877
378,356,192
-0.18(-5.99%)
Jun 19, 2009
3.100
3.109
3.031
3.060
286,753,120
+0.02(+0.73%)
Jun 18, 2009
3.009
3.073
2.981
3.038
282,281,792
+0.04(+1.48%)
Jun 17, 2009
3.003
3.050
2.953
2.994
367,096,576
-0.02(-0.50%)
Jun 16, 2009
3.114
3.117
3.004
3.009
364,923,968
-0.08(-2.46%)
Jun 15, 2009
3.164
3.166
3.059
3.085
430,713,632
-0.16(-4.89%)
Jun 12, 2009
3.196
3.243
3.166
3.243
288,627,168
+0.02(+0.65%)
Jun 11, 2009
3.208
3.310
3.208
3.222
391,955,840
+0.03(+0.88%)
Jun 10, 2009
3.266
3.267
3.114
3.194
505,073,312
-0.01(-0.33%)
Jun 09, 2009
3.217
3.243
3.170
3.205
351,210,080
+0.02(+0.77%)
Jun 08, 2009
3.144
3.242
3.103
3.180
406,370,880
-0.03(-0.80%)
Jun 05, 2009
3.270
3.281
3.154
3.206
511,649,312
+0.00(+0.11%)
Jun 04, 2009
3.169
3.211
3.121
3.203
339,058,624
+0.06(+1.86%)
Jun 03, 2009
3.171
3.177
3.085
3.144
362,737,920
-0.09(-2.78%)
Jun 02, 2009
3.194
3.262
3.179
3.234
372,778,624
+0.01(+0.43%)
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
.