Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Ultra S&P500 2X ETF (NY: SSO )

78.30 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	8.658	8.684	8.598	8.624	32,343,990	+0.02(+0.24%)
May 29, 2008	8.491	8.707	8.485	8.603	41,676,896	+0.07(+0.88%)
May 28, 2008	8.495	8.528	8.359	8.528	62,221,440	+0.08(+0.99%)
May 27, 2008	8.336	8.471	8.299	8.444	60,907,436	+0.12(+1.39%)
May 26, 2008	8.488	8.503	8.297	8.329	0	+0.02(+0.27%)
May 23, 2008	8.488	8.503	8.297	8.307	72,514,920	-0.24(-2.80%)
May 22, 2008	8.527	8.621	8.511	8.546	56,434,888	+0.01(+0.07%)
May 21, 2008	8.833	8.868	8.488	8.540	79,161,520	-0.30(-3.42%)
May 20, 2008	8.892	8.898	8.741	8.842	78,042,992	-0.15(-1.65%)
May 19, 2008	8.959	9.133	8.901	8.990	63,547,752	+0.04(+0.47%)
May 16, 2008	8.974	8.974	8.811	8.948	57,592,568	+0.02(+0.20%)
May 15, 2008	8.740	8.938	8.715	8.931	56,003,680	+0.21(+2.38%)
May 14, 2008	8.754	8.885	8.723	8.723	57,093,300	+0.05(+0.52%)
May 13, 2008	8.721	8.723	8.586	8.678	57,452,496	-0.00(-0.03%)
May 12, 2008	8.526	8.680	8.463	8.680	42,945,668	+0.19(+2.27%)
May 09, 2008	8.448	8.542	8.430	8.488	51,563,868	-0.04(-0.44%)
May 08, 2008	8.595	8.657	8.493	8.525	61,533,244	-0.05(-0.53%)
May 07, 2008	8.864	8.877	8.517	8.570	85,077,688	-0.31(-3.49%)
May 06, 2008	8.633	8.897	8.591	8.881	72,735,408	+0.15(+1.76%)
May 05, 2008	8.766	8.821	8.681	8.727	57,511,792	-0.10(-1.08%)
May 02, 2008	8.922	8.923	8.703	8.822	89,347,064	+0.06(+0.73%)
May 01, 2008	8.434	8.777	8.423	8.758	78,116,408	+0.32(+3.82%)
Apr 30, 2008	8.554	8.710	8.425	8.436	83,826,296	-0.08(-0.95%)
Apr 29, 2008	8.559	8.597	8.467	8.517	46,613,148	-0.07(-0.82%)
Apr 28, 2008	8.624	8.668	8.565	8.587	39,205,532	-0.00(-0.03%)
Apr 25, 2008	8.566	8.622	8.384	8.589	56,314,720	+0.14(+1.60%)
Apr 24, 2008	8.408	8.604	8.280	8.454	80,062,648	+0.07(+0.85%)
Apr 23, 2008	8.409	8.493	8.292	8.383	51,291,656	+0.00(+0.00%)
Apr 22, 2008	8.421	8.436	8.265	8.383	60,604,720	-0.10(-1.14%)
Apr 21, 2008	8.428	8.518	8.385	8.479	47,046,636	+0.01(+0.12%)
Apr 18, 2008	8.514	8.588	8.441	8.469	74,473,976	+0.19(+2.24%)
Apr 17, 2008	8.168	8.306	8.124	8.283	56,791,236	+0.02(+0.25%)
Apr 16, 2008	7.992	8.264	7.991	8.262	62,785,668	+0.40(+5.11%)
Apr 15, 2008	7.881	7.895	7.734	7.861	55,883,020	+0.06(+0.79%)
Apr 14, 2008	7.837	7.876	7.762	7.799	53,701,272	-0.06(-0.76%)
Apr 11, 2008	7.989	8.054	7.817	7.859	71,197,488	-0.33(-3.99%)
Apr 10, 2008	8.107	8.253	8.047	8.185	58,749,304	+0.05(+0.60%)
Apr 09, 2008	8.258	8.283	8.050	8.136	64,660,620	-0.14(-1.66%)
Apr 08, 2008	8.199	8.292	8.175	8.274	45,672,344	-0.01(-0.11%)
Apr 07, 2008	8.402	8.490	8.272	8.283	51,765,724	-0.00(-0.04%)
Apr 04, 2008	8.314	8.418	8.201	8.287	65,209,508	-0.01(-0.17%)
Apr 03, 2008	8.178	8.356	8.140	8.301	59,634,448	+0.04(+0.42%)
Apr 02, 2008	8.308	8.384	8.181	8.266	64,982,860	-0.00(-0.04%)
Apr 01, 2008	7.916	8.281	7.895	8.269	80,646,840	+0.56(+7.23%)
Mar 31, 2008	7.637	7.811	7.614	7.712	48,476,964	+0.04(+0.56%)
Mar 28, 2008	7.707	7.890	7.618	7.669	84,263,032	-0.14(-1.75%)
Mar 27, 2008	7.984	8.012	7.769	7.805	78,584,488	-0.06(-0.73%)
Mar 26, 2008	8.013	8.030	7.860	7.862	69,771,840	-0.20(-2.45%)
Mar 25, 2008	8.064	8.148	7.947	8.059	69,488,768	-0.02(-0.23%)
Mar 24, 2008	7.904	8.194	7.895	8.078	78,519,952	+0.33(+4.28%)
Mar 21, 2008	7.513	7.858	7.439	7.747	93,705,312	-0.02(-0.29%)
Mar 20, 2008	7.513	7.858	7.439	7.769	93,679,600	+0.28(+3.80%)
Mar 19, 2008	7.933	8.003	7.452	7.484	112,812,720	-0.38(-4.86%)
Mar 18, 2008	7.536	7.872	7.460	7.867	129,570,632	+0.60(+8.25%)
Mar 17, 2008	7.076	7.382	7.022	7.267	134,732,256	-0.14(-1.91%)
Mar 14, 2008	7.797	7.799	7.224	7.408	138,032,512	-0.27(-3.50%)
Mar 13, 2008	7.429	7.784	7.310	7.677	121,507,304	+0.05(+0.61%)
Mar 12, 2008	7.798	7.919	7.613	7.630	83,372,128	-0.16(-2.01%)
Mar 11, 2008	7.567	7.786	7.370	7.786	91,989,992	+0.53(+7.33%)
Mar 10, 2008	7.471	7.482	7.218	7.254	70,369,704	-0.21(-2.83%)
Mar 07, 2008	7.463	7.690	7.329	7.466	108,108,512	-0.14(-1.84%)
Mar 06, 2008	7.842	7.875	7.554	7.606	81,911,800	-0.34(-4.26%)
Mar 05, 2008	7.900	8.055	7.775	7.944	77,022,616	+0.10(+1.26%)
Mar 04, 2008	7.757	7.898	7.618	7.845	91,330,368	-0.03(-0.40%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Ultra S&P500 2X ETF (NY: SSO )

Historical Prices