MENU

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

51.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.530 8.647 8.245 8.268 160,712,320 -0.19(-2.21%)
Jan 28, 2010 8.714 8.722 8.354 8.455 185,974,944 -0.20(-2.30%)
Jan 27, 2010 8.556 8.693 8.420 8.654 151,351,760 +0.08(+0.95%)
Jan 26, 2010 8.577 8.754 8.532 8.572 90,578,456 -0.07(-0.81%)
Jan 25, 2010 8.719 8.747 8.593 8.642 94,745,632 +0.07(+0.85%)
Jan 22, 2010 8.885 8.948 8.546 8.570 181,914,608 -0.39(-4.36%)
Jan 21, 2010 9.325 9.381 8.937 8.960 157,351,408 -0.36(-3.81%)
Jan 20, 2010 9.381 9.385 9.170 9.315 100,171,424 -0.20(-2.09%)
Jan 19, 2010 9.268 9.523 9.268 9.514 51,622,300 +0.23(+2.47%)
Jan 15, 2010 9.460 9.285 9.285 9.285 167,642,864 -0.21(-2.19%)
Jan 14, 2010 9.416 9.526 9.409 9.493 44,315,680 +0.05(+0.57%)
Jan 13, 2010 9.332 9.495 9.240 9.439 64,346,840 +0.15(+1.61%)
Jan 12, 2010 9.334 9.378 9.215 9.290 82,055,872 -0.18(-1.88%)
Jan 11, 2010 9.521 9.530 9.383 9.467 56,152,168 +0.03(+0.32%)
Jan 08, 2010 9.322 9.444 9.285 9.437 43,877,360 +0.07(+0.70%)
Jan 07, 2010 9.264 9.395 9.210 9.371 48,741,500 +0.08(+0.83%)
Jan 06, 2010 9.266 9.341 9.250 9.294 45,327,316 +0.01(+0.08%)
Jan 05, 2010 9.226 9.292 9.145 9.287 41,474,708 +0.06(+0.66%)
Jan 04, 2010 9.084 9.245 9.084 9.226 46,888,756 +0.29(+3.22%)
Dec 31, 2009 9.152 8.939 8.939 8.939 72,255,176 -0.17(-1.85%)
Dec 30, 2009 9.060 9.128 9.053 9.107 30,283,548 -0.02(-0.26%)
Dec 29, 2009 9.184 9.191 9.117 9.131 30,024,408 -0.02(-0.20%)
Dec 28, 2009 9.180 9.189 9.081 9.149 28,027,486 +0.03(+0.28%)
Dec 24, 2009 9.065 9.128 9.060 9.124 14,103,312 +0.10(+1.09%)
Dec 23, 2009 9.030 9.049 8.951 9.025 39,410,752 +0.04(+0.42%)
Dec 22, 2009 8.967 9.025 8.941 8.988 46,184,892 +0.04(+0.42%)
Dec 21, 2009 8.836 8.983 8.836 8.950 52,173,144 +0.20(+2.29%)
Dec 18, 2009 8.747 8.764 8.602 8.750 68,669,096 +0.09(+1.08%)
Dec 17, 2009 8.738 8.771 8.637 8.656 71,997,416 -0.27(-3.01%)
Dec 16, 2009 8.913 8.965 8.827 8.925 64,516,912 +0.09(+0.98%)
Dec 15, 2009 8.859 8.930 8.783 8.838 55,184,156 -0.08(-0.94%)
Dec 14, 2009 8.916 8.941 8.883 8.923 53,459,668 +0.11(+1.30%)
Dec 11, 2009 8.803 8.841 8.724 8.808 69,270,064 +0.08(+0.94%)
Dec 10, 2009 8.740 8.806 8.700 8.726 75,025,608 +0.10(+1.14%)
Dec 09, 2009 8.565 8.658 8.476 8.628 98,210,416 +0.05(+0.63%)
Dec 08, 2009 8.642 8.670 8.516 8.574 93,491,944 -0.18(-2.08%)
Dec 07, 2009 8.778 8.871 8.707 8.757 78,812,688 -0.03(-0.37%)
Dec 04, 2009 8.925 9.007 8.637 8.789 163,380,544 +0.09(+1.08%)
Dec 03, 2009 8.878 8.976 8.677 8.696 101,723,688 -0.14(-1.59%)
Dec 02, 2009 8.829 8.951 8.778 8.836 76,490,856 +0.01(+0.16%)
Dec 01, 2009 8.780 8.894 8.747 8.822 81,395,104 +0.20(+2.28%)
Nov 30, 2009 8.556 8.656 8.478 8.626 105,546,872 +0.06(+0.65%)
Nov 27, 2009 8.383 8.686 8.362 8.570 87,605,824 -0.28(-3.20%)
Nov 25, 2009 8.820 8.876 8.768 8.852 57,522,924 +0.09(+1.01%)
Nov 24, 2009 8.792 8.817 8.644 8.764 84,987,704 -0.02(-0.21%)
Nov 23, 2009 8.754 8.892 8.733 8.782 96,615,368 +0.22(+2.59%)
Nov 20, 2009 8.520 8.605 8.485 8.560 77,112,336 -0.05(-0.62%)
Nov 19, 2009 8.722 8.729 8.506 8.614 116,256,064 -0.23(-2.64%)
Nov 18, 2009 8.843 8.871 8.736 8.848 81,443,840 -0.00(-0.05%)
Nov 17, 2009 8.789 8.862 8.722 8.852 86,275,096 +0.02(+0.21%)
Nov 16, 2009 8.703 8.909 8.696 8.834 99,980,352 +0.25(+2.89%)
Nov 13, 2009 8.527 8.658 8.450 8.586 98,751,528 +0.09(+1.10%)
Nov 12, 2009 8.642 8.738 8.450 8.492 125,391,952 -0.18(-2.02%)
Nov 11, 2009 8.698 8.775 8.591 8.668 122,178,672 +0.09(+1.01%)
Nov 10, 2009 8.539 8.637 8.488 8.581 97,968,200 +0.00(+0.00%)
Nov 09, 2009 8.333 8.584 8.319 8.581 82,814,200 +0.38(+4.59%)
Nov 06, 2009 8.067 8.245 8.039 8.205 119,690,608 +0.14(+1.77%)
Nov 05, 2009 7.990 8.163 7.952 8.062 96,821,840 +0.20(+2.56%)
Nov 04, 2009 7.964 8.083 7.833 7.861 163,976,528 +0.04(+0.45%)
Nov 03, 2009 7.693 7.854 7.667 7.826 160,589,616 +0.04(+0.51%)
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.
TOP
Email a Story