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 29, 2009
2.998
3.092
2.952
3.080
410,383,744
+0.11(+3.81%)
May 28, 2009
2.939
2.994
2.849
2.967
542,811,392
+0.08(+2.75%)
May 27, 2009
3.003
3.023
2.877
2.888
421,109,792
-0.11(-3.70%)
May 26, 2009
2.806
3.010
2.800
2.998
425,504,000
+0.15(+5.28%)
May 22, 2009
2.876
2.910
2.827
2.848
339,422,208
-0.01(-0.33%)
May 21, 2009
2.876
2.899
2.800
2.857
534,786,976
-0.09(-3.05%)
May 20, 2009
3.039
3.095
2.938
2.947
494,217,216
-0.04(-1.25%)
May 19, 2009
2.989
3.040
2.966
2.984
397,556,416
-0.01(-0.39%)
May 18, 2009
2.884
2.996
2.874
2.996
347,008,768
+0.17(+5.90%)
May 15, 2009
2.875
2.914
2.795
2.829
488,059,104
-0.05(-1.70%)
May 14, 2009
2.836
2.921
2.819
2.878
458,961,440
+0.04(+1.40%)
May 13, 2009
2.900
2.919
2.820
2.839
496,524,192
-0.09(-3.03%)
May 12, 2009
3.028
3.038
2.907
2.927
515,147,488
-0.07(-2.49%)
May 11, 2009
3.030
3.058
2.987
3.002
356,844,864
-0.12(-3.74%)
May 08, 2009
3.056
3.131
3.016
3.119
497,855,104
+0.13(+4.45%)
May 07, 2009
3.122
3.131
2.939
2.986
579,413,824
-0.07(-2.37%)
May 06, 2009
3.033
3.067
2.965
3.058
548,214,528
+0.10(+3.39%)
May 05, 2009
2.962
2.984
2.913
2.958
414,580,832
-0.03(-0.86%)
May 04, 2009
2.930
2.986
2.921
2.983
442,785,184
+0.19(+6.67%)
May 01, 2009
2.766
2.811
2.718
2.797
353,102,720
+0.03(+0.97%)
Apr 30, 2009
2.835
2.863
2.732
2.770
527,801,376
+0.01(+0.38%)
Apr 29, 2009
2.704
2.820
2.692
2.759
473,550,656
+0.11(+4.28%)
Apr 28, 2009
2.612
2.711
2.598
2.646
446,893,824
-0.02(-0.66%)
Apr 27, 2009
2.655
2.738
2.646
2.664
450,152,160
-0.05(-1.93%)
Apr 24, 2009
2.676
2.757
2.657
2.716
529,233,696
+0.08(+3.10%)
Apr 23, 2009
2.598
2.639
2.531
2.634
479,076,672
+0.05(+1.80%)
Apr 22, 2009
2.570
2.696
2.557
2.588
561,366,528
-0.03(-1.07%)
Apr 21, 2009
2.483
2.622
2.479
2.616
459,290,720
+0.10(+3.89%)
Apr 20, 2009
2.654
2.660
2.515
2.518
493,339,008
-0.23(-8.40%)
Apr 17, 2009
2.736
2.787
2.692
2.749
490,381,568
+0.07(+2.61%)
Apr 16, 2009
2.678
2.753
2.609
2.679
527,163,040
+0.04(+1.46%)
Apr 15, 2009
2.552
2.646
2.537
2.640
511,476,704
+0.05(+2.03%)
Apr 14, 2009
2.626
2.671
2.567
2.588
540,049,472
-0.09(-3.35%)
Apr 13, 2009
2.617
2.721
2.599
2.678
491,950,880
+0.01(+0.22%)
Apr 09, 2009
2.606
2.672
2.585
2.672
633,599,488
+0.19(+7.87%)
Apr 08, 2009
2.449
2.500
2.420
2.477
576,586,560
+0.05(+2.21%)
Apr 07, 2009
2.462
2.485
2.417
2.423
578,248,448
-0.12(-4.72%)
Apr 06, 2009
2.527
2.556
2.464
2.543
542,379,008
-0.04(-1.45%)
Apr 03, 2009
2.538
2.583
2.489
2.581
640,576,640
+0.05(+2.12%)
Apr 02, 2009
2.517
2.604
2.494
2.527
979,020,800
+0.14(+5.71%)
Apr 01, 2009
2.247
2.414
2.235
2.391
715,471,744
+0.09(+3.85%)
Mar 31, 2009
2.307
2.395
2.279
2.302
658,469,440
+0.04(+1.80%)
Mar 30, 2009
2.321
2.325
2.216
2.261
844,200,832
-0.26(-10.35%)
Mar 26, 2009
2.473
2.534
2.427
2.522
950,081,728
+0.11(+4.44%)
Mar 25, 2009
2.414
2.501
2.287
2.415
1,113,110,912
+0.04(+1.67%)
Mar 24, 2009
2.417
2.483
2.372
2.375
757,643,008
-0.11(-4.32%)
Mar 23, 2009
2.346
2.483
2.339
2.483
873,940,672
+0.31(+14.29%)
Mar 20, 2009
2.291
2.297
2.162
2.172
718,688,704
-0.12(-5.34%)
Mar 19, 2009
2.391
2.392
2.254
2.295
802,811,264
-0.03(-1.11%)
Mar 18, 2009
2.205
2.385
2.164
2.321
1,128,748,672
+0.09(+4.19%)
Mar 17, 2009
2.109
2.232
2.077
2.227
680,743,936
+0.13(+6.00%)
Mar 16, 2009
2.158
2.216
2.094
2.101
770,841,472
-0.01(-0.39%)
Mar 13, 2009
2.107
2.128
2.036
2.109
0
+0.03(+1.63%)
Mar 12, 2009
1.926
2.092
1.891
2.076
965,273,344
+0.15(+8.01%)
Mar 11, 2009
1.947
1.987
1.887
1.922
951,071,936
+0.02(+0.98%)
Mar 10, 2009
1.771
1.911
1.764
1.903
1,050,189,824
+0.21(+12.17%)
Mar 09, 2009
1.694
1.798
1.680
1.696
1,118,583,936
-0.04(-2.15%)
Mar 06, 2009
1.768
1.820
1.652
1.734
0
-0.00(-0.27%)
Mar 05, 2009
1.807
1.846
1.730
1.738
1,079,852,032
-0.15(-7.97%)
Mar 04, 2009
1.869
1.951
1.825
1.889
1,163,982,080
+0.04(+2.09%)
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
.