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
Ultrashort Semiconductors -2X ETF
(NY:
SSG
)
7.100
-0.410 (-5.46%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 13, 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 (%)
Oct 31, 2018
573.83
581.04
561.81
581.04
1,779
-10.21(-1.73%)
Oct 30, 2018
642.63
646.83
591.25
591.25
1,066
-63.69(-9.72%)
Oct 29, 2018
614.39
675.07
600.87
654.95
1,221
+22.83(+3.61%)
Oct 26, 2018
654.34
654.34
613.79
632.11
1,427
+14.42(+2.33%)
Oct 25, 2018
636.92
641.37
604.55
617.69
1,597
-36.35(-5.56%)
Oct 24, 2018
597.86
654.04
595.97
654.04
1,297
+80.11(+13.96%)
Oct 23, 2018
597.94
605.37
566.02
573.93
1,551
+18.39(+3.31%)
Oct 22, 2018
563.96
574.13
555.54
555.54
297
-14.68(-2.57%)
Oct 19, 2018
541.08
576.23
540.78
570.22
356
+17.27(+3.12%)
Oct 18, 2018
543.14
553.40
537.81
552.95
224
+20.88(+3.92%)
Oct 17, 2018
511.04
535.07
509.54
532.07
279
+10.21(+1.96%)
Oct 16, 2018
542.58
546.19
521.85
521.85
759
-30.95(-5.60%)
Oct 15, 2018
545.89
560.91
545.89
552.80
354
+3.61(+0.66%)
Oct 12, 2018
527.56
565.12
527.56
549.19
1,148
-12.32(-2.19%)
Oct 11, 2018
552.20
571.43
535.97
561.51
1,033
+9.90(+1.79%)
Oct 10, 2018
513.44
551.61
513.44
551.61
1,499
+45.08(+8.90%)
Oct 09, 2018
508.94
509.54
505.63
506.53
61
+2.01(+0.40%)
Oct 08, 2018
505.63
509.54
492.71
504.52
613
+11.81(+2.40%)
Oct 05, 2018
476.19
501.72
476.19
492.71
935
+20.19(+4.27%)
Oct 04, 2018
462.67
478.62
462.67
472.52
728
+20.97(+4.64%)
Oct 03, 2018
451.55
458.46
451.55
451.55
52
+1.80(+0.40%)
Oct 02, 2018
456.96
456.96
447.28
449.75
115
-12.62(-2.73%)
Oct 01, 2018
469.58
469.58
457.58
462.37
320
-6.31(-1.35%)
Sep 28, 2018
480.09
480.66
465.22
468.68
366
-11.05(-2.30%)
Sep 27, 2018
481.16
481.16
479.73
479.73
43
-4.11(-0.85%)
Sep 26, 2018
484.00
484.00
474.39
483.84
111
+6.34(+1.33%)
Sep 25, 2018
476.57
478.03
475.04
477.50
65
+12.65(+2.72%)
Sep 24, 2018
467.84
476.09
462.63
464.85
116
-2.70(-0.58%)
Sep 21, 2018
467.54
471.44
461.55
467.54
296
+3.00(+0.65%)
Sep 20, 2018
472.64
472.64
460.90
464.55
183
-10.19(-2.15%)
Sep 19, 2018
479.23
479.23
471.76
474.74
231
-2.70(-0.57%)
Sep 18, 2018
487.93
487.93
468.78
477.44
163
-10.19(-2.09%)
Sep 17, 2018
476.54
487.62
475.34
487.62
228
+14.39(+3.04%)
Sep 14, 2018
476.24
479.53
470.54
473.24
80
-6.59(-1.37%)
Sep 13, 2018
479.83
485.82
473.54
479.83
310
-16.86(-3.39%)
Sep 12, 2018
489.12
514.90
489.12
496.69
1,174
+12.96(+2.68%)
Sep 11, 2018
483.43
485.11
476.54
483.73
276
+9.72(+2.05%)
Sep 10, 2018
479.53
479.53
470.65
474.01
140
-7.32(-1.52%)
Sep 07, 2018
479.53
482.83
465.45
481.33
757
+4.80(+1.01%)
Sep 06, 2018
458.55
476.54
458.55
476.54
1,283
+23.95(+5.29%)
Sep 05, 2018
443.87
459.23
443.87
452.59
217
+6.62(+1.49%)
Sep 04, 2018
455.76
455.77
445.96
445.96
323
-7.79(-1.72%)
Aug 31, 2018
453.75
453.75
453.75
0
-4.80(-1.05%)
Aug 30, 2018
448.66
458.55
448.66
458.55
576
+10.56(+2.36%)
Aug 29, 2018
450.46
451.67
447.76
447.99
260
-2.76(-0.61%)
Aug 28, 2018
449.56
457.06
449.56
450.75
146
-2.41(-0.53%)
Aug 27, 2018
458.85
464.54
449.56
453.16
514
-14.39(-3.08%)
Aug 24, 2018
479.53
479.53
467.54
467.54
176
-12.98(-2.70%)
Aug 23, 2018
479.53
481.93
472.64
480.53
817
-2.30(-0.48%)
Aug 22, 2018
500.81
500.81
479.53
482.83
3,411
-5.69(-1.16%)
Aug 21, 2018
512.50
512.50
485.53
488.52
2,214
-20.98(-4.12%)
Aug 20, 2018
514.90
520.88
501.16
509.50
3,681
+4.80(+0.95%)
Aug 17, 2018
502.01
517.89
502.01
504.71
290
+13.08(+2.66%)
Aug 16, 2018
495.12
495.12
485.83
491.63
354
-5.65(-1.14%)
Aug 15, 2018
494.52
498.71
494.52
497.27
236
+21.49(+4.52%)
Aug 14, 2018
475.79
475.79
8
+0.00(+0.00%)
Aug 13, 2018
477.25
477.25
475.79
475.79
55
-2.31(-0.48%)
Aug 10, 2018
471.89
481.57
471.89
478.09
106
+29.73(+6.63%)
Aug 09, 2018
448.36
448.36
448.36
448.36
0
+0.00(+0.00%)
Aug 08, 2018
451.06
451.06
448.36
448.36
52
-4.63(-1.02%)
Aug 07, 2018
451.06
458.25
451.06
453.00
182
-10.46(-2.26%)
Aug 06, 2018
466.05
466.05
463.46
463.46
82
-3.19(-0.68%)
Aug 03, 2018
467.54
467.54
466.64
466.64
90
-3.90(-0.83%)
Aug 02, 2018
484.03
485.53
470.54
470.54
69
-10.79(-2.24%)
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
.