Ultra S&P500 ETF (NY: SSO )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	17.33	18.08	17.24	17.31	0	-0.90(-4.93%)
Feb 26, 2009	19.19	19.45	18.07	18.21	103,524,516	-0.49(-2.62%)
Feb 25, 2009	18.87	19.48	18.12	18.70	120,952,776	-0.34(-1.79%)
Feb 24, 2009	17.98	19.24	17.77	19.04	104,718,974	+1.34(+7.57%)
Feb 23, 2009	19.45	19.46	17.67	17.70	123,884,063	-1.33(-6.99%)
Feb 20, 2009	18.71	19.52	18.25	19.03	126,352,192	-0.43(-2.21%)
Feb 19, 2009	20.28	20.43	19.34	19.46	83,002,471	-0.39(-1.96%)
Feb 18, 2009	20.26	20.33	19.50	19.85	83,965,238	-0.12(-0.60%)
Feb 17, 2009	20.47	20.70	19.95	19.97	99,563,270	-1.87(-8.56%)
Feb 13, 2009	22.25	22.62	21.84	21.84	75,630,604	-0.57(-2.54%)
Feb 12, 2009	21.54	22.41	20.96	22.41	105,033,735	+0.04(+0.18%)
Feb 11, 2009	22.23	22.54	21.68	22.37	73,249,139	+0.33(+1.50%)
Feb 10, 2009	23.83	24.24	21.69	22.04	140,781,411	-2.22(-9.15%)
Feb 09, 2009	24.18	24.63	23.85	24.26	55,608,792	+0.10(+0.41%)
Feb 06, 2009	23.05	24.38	22.97	24.16	74,139,233	+1.30(+5.69%)
Feb 05, 2009	21.90	23.27	21.61	22.86	78,475,752	+0.58(+2.60%)
Feb 04, 2009	22.77	23.33	22.10	22.28	74,052,864	-0.21(-0.93%)
Feb 03, 2009	22.14	22.79	21.68	22.49	69,696,602	+0.60(+2.74%)
Feb 02, 2009	21.31	22.17	21.19	21.89	63,472,443	-0.05(-0.23%)
Jan 30, 2009	23.18	23.32	21.67	21.94	0	-1.03(-4.48%)
Jan 29, 2009	23.80	23.93	22.87	22.97	70,964,873	-1.50(-6.13%)
Jan 28, 2009	23.94	24.80	23.80	24.47	86,689,377	+1.55(+6.76%)
Jan 27, 2009	22.75	23.29	22.45	22.92	69,186,882	+0.49(+2.18%)
Jan 26, 2009	22.46	23.41	22.04	22.43	75,339,200	+0.22(+1.00%)
Jan 23, 2009	21.03	22.67	20.85	22.21	95,680,600	+0.19(+0.86%)
Jan 22, 2009	21.82	22.70	21.16	22.02	90,435,707	-0.66(-2.91%)
Jan 21, 2009	21.63	22.79	20.86	22.68	75,963,535	+1.78(+8.52%)
Jan 20, 2009	22.94	23.05	20.85	20.90	94,280,639	-2.45(-10.49%)
Jan 16, 2009	23.86	23.89	22.31	23.35	84,502,996	+0.30(+1.30%)
Jan 15, 2009	22.90	23.50	21.58	23.05	111,110,393	+0.05(+0.22%)
Jan 14, 2009	23.72	23.83	22.66	23.00	94,519,951	-1.53(-6.24%)
Jan 13, 2009	24.35	24.95	24.07	24.53	65,263,432	+0.02(+0.08%)
Jan 12, 2009	25.58	25.61	24.20	24.51	55,578,964	-1.16(-4.52%)
Jan 09, 2009	26.98	27.05	25.57	25.67	62,797,034	-1.20(-4.47%)
Jan 08, 2009	26.33	26.87	26.09	26.87	53,021,033	+0.18(+0.67%)
Jan 07, 2009	27.46	27.63	26.38	26.69	58,030,560	-1.62(-5.72%)
Jan 06, 2009	28.46	28.93	27.90	28.31	70,326,254	+0.45(+1.62%)
Jan 05, 2009	27.80	28.48	27.38	27.86	61,898,868	-0.03(-0.11%)
Jan 02, 2009	26.56	28.24	26.24	27.89	50,775,753	+1.62(+6.17%)
Jan 01, 2009	25.77	26.83	25.64	26.27	0	+0.00(+0.00%)
Dec 31, 2008	25.77	26.83	25.64	26.27	48,094,169	+0.69(+2.70%)
Dec 30, 2008	24.88	25.71	24.67	25.58	37,050,279	+0.99(+4.03%)
Dec 29, 2008	24.77	24.81	23.84	24.59	30,710,228	-0.08(-0.32%)
Dec 26, 2008	24.79	24.83	24.38	24.67	13,797,034	+0.27(+1.11%)
Dec 24, 2008	24.39	24.54	24.08	24.40	13,636,223	+0.23(+0.95%)
Dec 23, 2008	24.93	25.15	24.00	24.17	46,776,520	-0.48(-1.96%)
Dec 22, 2008	25.65	25.72	23.85	24.65	58,503,062	-0.82(-3.21%)
Dec 19, 2008	25.93	26.67	25.35	25.47	73,289,623	-0.18(-0.70%)
Dec 18, 2008	26.90	27.08	25.02	25.65	87,942,223	-0.99(-3.72%)
Dec 17, 2008	26.58	27.54	26.15	26.64	82,131,702	-0.49(-1.80%)
Dec 16, 2008	25.16	27.23	25.11	27.13	96,552,081	+2.45(+9.92%)
Dec 15, 2008	25.61	25.65	24.01	24.68	66,829,577	-0.58(-2.30%)
Dec 12, 2008	23.60	25.54	23.42	25.26	104,994,152	+0.26(+1.04%)
Dec 11, 2008	25.94	26.77	24.65	25.00	86,439,247	-1.36(-5.16%)
Dec 10, 2008	26.38	26.96	25.61	26.36	94,344,928	+0.50(+1.93%)
Dec 09, 2008	26.40	27.46	25.59	25.86	93,844,368	-0.99(-3.69%)
Dec 08, 2008	26.45	27.58	26.14	26.85	120,507,315	+1.77(+7.06%)
Dec 05, 2008	22.70	25.28	21.92	25.08	132,103,467	+1.66(+7.09%)
Dec 04, 2008	24.01	25.18	22.70	23.42	112,834,605	-1.41(-5.68%)
Dec 03, 2008	23.08	24.98	22.43	24.83	150,001,676	+1.28(+5.44%)
Dec 02, 2008	22.67	23.70	21.98	23.55	113,985,394	+1.55(+7.05%)

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.