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
)
78.55
+0.25 (+0.32%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
May 24, 2011
6.257
6.282
6.185
6.213
80,316,464
-0.01(-0.15%)
May 23, 2011
6.210
6.259
6.177
6.222
110,543,936
-0.15(-2.35%)
May 20, 2011
6.439
6.456
6.345
6.372
113,366,304
-0.10(-1.53%)
May 19, 2011
6.484
6.504
6.401
6.471
82,572,824
+0.03(+0.49%)
May 18, 2011
6.336
6.455
6.308
6.439
87,139,472
+0.11(+1.72%)
May 17, 2011
6.283
6.345
6.228
6.330
118,564,112
+0.00(+0.01%)
May 16, 2011
6.367
6.464
6.309
6.329
92,276,776
-0.08(-1.29%)
May 13, 2011
6.521
6.537
6.367
6.412
96,835,528
-0.10(-1.56%)
May 12, 2011
6.419
6.540
6.352
6.514
99,495,000
+0.06(+0.88%)
May 11, 2011
6.569
6.572
6.392
6.457
112,356,768
-0.14(-2.06%)
May 10, 2011
6.523
6.614
6.509
6.593
60,972,104
+0.11(+1.73%)
May 09, 2011
6.432
6.518
6.410
6.480
58,402,356
+0.05(+0.81%)
May 06, 2011
6.498
6.565
6.380
6.429
146,108,416
+0.05(+0.81%)
May 05, 2011
6.420
6.503
6.316
6.377
179,833,968
-0.11(-1.75%)
May 04, 2011
6.576
6.580
6.435
6.490
126,683,024
-0.09(-1.33%)
May 03, 2011
6.603
6.624
6.512
6.577
108,630,824
-0.05(-0.82%)
May 02, 2011
6.620
6.633
6.601
6.632
128,102,072
-0.02(-0.27%)
Apr 29, 2011
6.621
6.662
6.607
6.649
71,616,672
+0.03(+0.39%)
Apr 28, 2011
6.552
6.637
6.550
6.623
82,922,336
+0.05(+0.74%)
Apr 27, 2011
6.516
6.594
6.463
6.575
84,593,400
+0.08(+1.27%)
Apr 26, 2011
6.420
6.515
6.406
6.492
74,563,040
+0.11(+1.68%)
Apr 25, 2011
6.398
6.400
6.340
6.385
46,055,264
-0.01(-0.09%)
Apr 21, 2011
6.395
6.400
6.327
6.391
64,007,628
+0.06(+0.99%)
Apr 20, 2011
6.311
6.357
6.301
6.328
103,129,616
+0.17(+2.74%)
Apr 19, 2011
6.111
6.166
6.082
6.159
77,988,128
+0.07(+1.12%)
Apr 18, 2011
6.098
6.117
5.994
6.091
150,941,344
-0.15(-2.35%)
Apr 15, 2011
6.210
6.263
6.175
6.237
82,643,136
+0.05(+0.80%)
Apr 14, 2011
6.109
6.207
6.067
6.188
107,903,776
+0.01(+0.17%)
Apr 13, 2011
6.237
6.248
6.132
6.177
110,185,688
-0.00(-0.05%)
Apr 12, 2011
6.202
6.228
6.136
6.180
115,588,392
-0.10(-1.55%)
Apr 11, 2011
6.328
6.368
6.244
6.277
87,409,968
-0.03(-0.54%)
Apr 08, 2011
6.412
6.421
6.262
6.312
109,621,688
-0.05(-0.80%)
Apr 07, 2011
6.366
6.417
6.295
6.362
121,652,048
-0.02(-0.39%)
Apr 06, 2011
6.412
6.423
6.340
6.387
92,340,000
+0.04(+0.58%)
Apr 05, 2011
6.327
6.406
6.322
6.350
86,466,416
-0.00(-0.06%)
Apr 04, 2011
6.371
6.392
6.318
6.354
75,459,024
+0.02(+0.24%)
Apr 01, 2011
6.370
6.401
6.314
6.339
103,676,160
+0.05(+0.81%)
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%)
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
.