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
)
7.510
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 12, 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 31, 2019
491.79
491.79
474.42
488.92
993
+10.72(+2.24%)
May 30, 2019
478.80
485.29
468.22
478.19
1,569
-3.69(-0.77%)
May 29, 2019
498.43
498.43
477.80
481.88
867
-6.36(-1.30%)
May 28, 2019
480.16
491.79
468.98
488.25
523
+12.94(+2.72%)
May 24, 2019
459.92
477.89
459.23
475.31
1,059
+3.15(+0.67%)
May 23, 2019
471.25
483.33
466.11
472.15
1,868
+16.92(+3.72%)
May 22, 2019
456.75
459.16
446.17
455.23
671
+19.03(+4.36%)
May 21, 2019
446.78
446.78
425.03
436.20
2,034
-22.66(-4.94%)
May 20, 2019
451.61
462.98
443.45
458.86
2,096
+34.48(+8.12%)
May 17, 2019
420.80
427.14
409.90
424.38
1,108
+12.35(+3.00%)
May 16, 2019
399.95
412.04
399.95
412.04
496
+12.08(+3.02%)
May 15, 2019
407.81
410.23
392.73
399.95
1,881
-2.57(-0.64%)
May 14, 2019
416.27
416.27
398.91
402.52
594
-14.35(-3.44%)
May 13, 2019
406.90
422.91
402.52
416.87
1,166
+28.11(+7.23%)
May 10, 2019
398.14
405.35
383.04
388.76
969
+0.89(+0.23%)
May 09, 2019
398.14
402.07
383.40
387.87
4,397
+11.78(+3.13%)
May 08, 2019
371.86
376.39
359.78
376.09
1,424
+10.58(+2.90%)
May 07, 2019
357.98
371.53
354.37
365.50
2,550
+16.18(+4.63%)
May 06, 2019
355.85
361.52
348.75
349.32
596
+9.68(+2.85%)
May 03, 2019
346.08
348.60
339.46
339.65
513
-6.84(-1.97%)
May 02, 2019
354.34
354.34
338.29
346.49
384
-3.93(-1.12%)
May 01, 2019
343.16
350.42
336.61
350.42
1,338
+3.91(+1.13%)
Apr 30, 2019
354.94
354.94
344.37
346.51
432
-4.61(-1.31%)
Apr 29, 2019
347.11
351.12
344.57
351.12
258
+3.82(+1.10%)
Apr 26, 2019
348.90
359.47
345.00
347.30
1,522
+17.58(+5.33%)
Apr 25, 2019
322.92
334.67
320.81
329.72
510
+11.89(+3.74%)
Apr 24, 2019
320.20
320.20
312.35
317.84
707
-5.54(-1.71%)
Apr 23, 2019
322.32
324.70
321.11
323.38
280
-5.29(-1.61%)
Apr 22, 2019
335.91
335.91
327.76
328.67
176
-0.90(-0.27%)
Apr 18, 2019
329.27
333.50
326.55
329.57
446
+0.59(+0.18%)
Apr 17, 2019
322.36
332.29
322.07
328.98
897
-13.36(-3.90%)
Apr 16, 2019
354.58
355.40
341.06
342.34
599
-16.68(-4.65%)
Apr 15, 2019
362.50
362.50
358.46
359.02
44
+4.08(+1.15%)
Apr 12, 2019
364.61
364.61
353.13
354.94
1,006
-10.73(-2.93%)
Apr 11, 2019
365.52
365.67
360.99
365.67
203
+3.18(+0.88%)
Apr 10, 2019
369.14
371.26
362.19
362.50
360
-11.48(-3.07%)
Apr 09, 2019
363.70
374.58
363.70
373.98
524
+10.27(+2.82%)
Apr 08, 2019
370.05
370.05
363.70
363.70
169
-0.30(-0.08%)
Apr 05, 2019
369.72
369.72
363.15
364.01
1,122
-5.29(-1.43%)
Apr 04, 2019
370.95
372.57
368.54
369.29
192
-2.26(-0.61%)
Apr 03, 2019
367.93
372.46
360.68
371.56
784
-13.90(-3.61%)
Apr 02, 2019
383.04
389.68
383.04
385.45
542
-1.20(-0.31%)
Apr 01, 2019
392.70
395.99
384.64
386.66
348
-17.05(-4.22%)
Mar 29, 2019
410.53
410.53
401.37
403.71
436
-10.45(-2.52%)
Mar 28, 2019
412.94
418.24
405.09
414.15
101
-0.15(-0.03%)
Mar 27, 2019
402.04
418.73
402.04
414.30
233
+8.09(+1.99%)
Mar 26, 2019
397.07
408.17
395.52
406.21
357
-4.02(-0.98%)
Mar 25, 2019
412.94
420.19
410.23
410.23
596
+5.11(+1.26%)
Mar 22, 2019
394.46
405.12
393.69
405.12
797
+22.69(+5.93%)
Mar 21, 2019
414.15
414.15
378.61
382.43
698
-26.20(-6.41%)
Mar 20, 2019
405.69
411.00
403.58
408.64
75
+6.26(+1.56%)
Mar 19, 2019
407.80
407.80
399.67
402.38
235
-9.94(-2.41%)
Mar 18, 2019
413.82
415.03
406.71
412.32
211
+5.42(+1.33%)
Mar 15, 2019
427.38
427.38
403.58
406.89
2,649
-28.31(-6.51%)
Mar 14, 2019
427.53
435.21
427.53
435.21
145
+10.54(+2.48%)
Mar 13, 2019
426.47
430.38
420.75
424.66
1,848
-9.04(-2.08%)
Mar 12, 2019
434.60
435.10
429.48
433.70
134
-6.14(-1.40%)
Mar 11, 2019
462.01
462.01
434.00
439.84
566
-16.44(-3.60%)
Mar 08, 2019
474.36
475.87
456.29
456.29
2,105
-4.52(-0.98%)
Mar 07, 2019
465.93
465.93
453.28
460.81
2,222
+10.84(+2.41%)
Mar 06, 2019
441.23
450.57
441.23
449.96
308
+18.67(+4.33%)
Mar 05, 2019
436.12
437.42
431.29
431.29
114
-3.67(-0.84%)
Mar 04, 2019
424.06
441.23
423.76
434.96
269
+3.67(+0.85%)
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
.