Ultra S&P500 ETF (NY: SSO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2009	39.15	38.24	38.24	38.24	16,890,200	-0.72(-1.85%)
Dec 30, 2009	38.76	39.05	38.73	38.96	7,079,011	-0.10(-0.26%)
Dec 29, 2009	39.29	39.32	39.00	39.06	7,018,435	-0.08(-0.20%)
Dec 28, 2009	39.27	39.31	38.85	39.14	6,551,639	+0.11(+0.28%)
Dec 24, 2009	38.78	39.05	38.76	39.03	3,296,757	+0.42(+1.09%)
Dec 23, 2009	38.63	38.71	38.29	38.61	9,212,565	+0.16(+0.42%)
Dec 22, 2009	38.36	38.61	38.25	38.45	10,796,072	+0.16(+0.42%)
Dec 21, 2009	37.80	38.43	37.80	38.29	12,195,871	+0.86(+2.29%)
Dec 18, 2009	37.42	37.49	36.80	37.43	16,051,927	+0.40(+1.08%)
Dec 17, 2009	37.38	37.52	36.95	37.03	16,829,946	-1.15(-3.01%)
Dec 16, 2009	38.13	38.35	37.76	38.18	15,081,321	+0.37(+0.98%)
Dec 15, 2009	37.90	38.20	37.57	37.81	12,899,718	-0.36(-0.94%)
Dec 14, 2009	38.14	38.25	38.00	38.17	12,496,606	+0.49(+1.30%)
Dec 11, 2009	37.66	37.82	37.32	37.68	16,192,407	+0.35(+0.94%)
Dec 10, 2009	37.39	37.67	37.22	37.33	17,537,810	+0.42(+1.14%)
Dec 09, 2009	36.64	37.04	36.26	36.91	22,957,437	+0.23(+0.63%)
Dec 08, 2009	36.97	37.09	36.43	36.68	21,854,456	-0.78(-2.08%)
Dec 07, 2009	37.55	37.95	37.25	37.46	18,423,068	-0.14(-0.37%)
Dec 04, 2009	38.18	38.53	36.95	37.60	38,191,452	+0.40(+1.08%)
Dec 03, 2009	37.98	38.40	37.12	37.20	23,778,690	-0.60(-1.59%)
Dec 02, 2009	37.77	38.29	37.55	37.80	17,880,322	+0.06(+0.16%)
Dec 01, 2009	37.56	38.05	37.42	37.74	19,026,729	+0.84(+2.28%)
Nov 30, 2009	36.60	37.03	36.27	36.90	24,672,389	+0.24(+0.65%)
Nov 27, 2009	35.86	37.16	35.77	36.66	20,478,531	-1.21(-3.20%)
Nov 25, 2009	37.73	37.97	37.51	37.87	13,446,423	+0.38(+1.01%)
Nov 24, 2009	37.61	37.72	36.98	37.49	19,866,526	-0.08(-0.21%)
Nov 23, 2009	37.45	38.04	37.36	37.57	22,584,580	+0.95(+2.59%)
Nov 20, 2009	36.45	36.81	36.30	36.62	18,025,598	-0.23(-0.62%)
Nov 19, 2009	37.31	37.34	36.39	36.85	27,175,743	-1.00(-2.64%)
Nov 18, 2009	37.83	37.95	37.37	37.85	19,038,120	-0.02(-0.05%)
Nov 17, 2009	37.60	37.91	37.31	37.87	20,167,463	+0.08(+0.21%)
Nov 16, 2009	37.23	38.11	37.20	37.79	23,371,171	+1.06(+2.89%)
Nov 13, 2009	36.48	37.04	36.15	36.73	23,083,924	+0.40(+1.10%)
Nov 12, 2009	36.97	37.38	36.15	36.33	29,311,329	-0.75(-2.02%)
Nov 11, 2009	37.21	37.54	36.75	37.08	28,560,198	+0.37(+1.01%)
Nov 10, 2009	36.53	36.95	36.31	36.71	22,900,816	+0.00(+0.00%)
Nov 09, 2009	35.65	36.72	35.59	36.71	19,358,451	+1.61(+4.59%)
Nov 06, 2009	34.51	35.27	34.39	35.10	27,978,594	+0.61(+1.77%)
Nov 05, 2009	34.18	34.92	34.02	34.49	22,632,846	+0.86(+2.56%)
Nov 04, 2009	34.07	34.58	33.51	33.63	38,330,768	+0.15(+0.45%)
Nov 03, 2009	32.91	33.60	32.80	33.48	37,539,053	+0.17(+0.51%)
Nov 02, 2009	33.17	33.99	32.50	33.31	52,332,377	+0.46(+1.40%)
Oct 30, 2009	34.64	34.81	32.75	32.85	60,669,586	-1.97(-5.66%)
Oct 29, 2009	33.90	34.97	33.76	34.82	32,789,658	+1.38(+4.13%)
Oct 28, 2009	34.54	34.77	33.38	33.44	45,905,325	-1.28(-3.69%)
Oct 27, 2009	35.14	35.37	34.56	34.72	38,411,033	-0.33(-0.94%)
Oct 26, 2009	35.91	36.64	34.86	35.05	36,725,603	-0.82(-2.29%)
Oct 23, 2009	36.04	36.14	35.54	35.87	35,508,430	-0.75(-2.05%)
Oct 22, 2009	35.90	36.90	35.45	36.62	27,030,160	+0.68(+1.89%)
Oct 21, 2009	36.47	37.34	35.89	35.94	26,098,366	-0.69(-1.88%)
Oct 20, 2009	36.28	36.67	36.24	36.63	22,880,632	-0.36(-0.97%)
Oct 19, 2009	36.51	37.22	36.29	36.99	21,272,769	+0.61(+1.68%)
Oct 16, 2009	36.35	36.65	35.95	36.38	26,441,649	-0.52(-1.41%)
Oct 15, 2009	36.33	36.94	36.30	36.90	20,733,197	+0.22(+0.60%)
Oct 14, 2009	36.29	36.76	35.99	36.68	24,542,378	+1.18(+3.32%)
Oct 13, 2009	35.43	35.59	35.00	35.50	19,245,961	-0.13(-0.36%)
Oct 12, 2009	35.81	35.87	35.34	35.63	14,878,733	+0.33(+0.93%)
Oct 09, 2009	34.93	35.32	34.75	35.30	17,325,528	+0.37(+1.06%)
Oct 08, 2009	34.90	35.28	34.62	34.93	26,009,778	+0.54(+1.57%)
Oct 07, 2009	34.06	34.45	33.92	34.39	22,838,131	+0.21(+0.61%)
Oct 06, 2009	33.73	34.59	33.69	34.18	28,883,883	+0.93(+2.80%)
Oct 05, 2009	32.54	33.43	32.35	33.25	23,872,244	+0.94(+2.91%)
Oct 02, 2009	32.00	32.67	31.96	32.31	30,707,457	-0.30(-0.91%)

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.