Ultra S&P500 ETF (NY: SSO )

136.63 USD -6.18 (-4.33%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 68.16 73.48 67.84 72.15 12,270,178 +2.33(+3.34%)
Jan 30, 2008 70.50 73.50 69.50 69.82 10,433,623 -0.89(-1.26%)
Jan 29, 2008 71.10 71.34 69.73 70.71 6,362,730 +0.46(+0.65%)
Jan 28, 2008 68.09 70.31 66.90 70.25 7,672,697 +2.48(+3.66%)
Jan 25, 2008 71.50 71.75 67.40 67.77 9,596,164 -2.23(-3.19%)
Jan 24, 2008 69.47 70.46 68.28 70.00 13,649,556 +1.03(+1.49%)
Jan 23, 2008 62.69 69.04 61.79 68.97 16,173,262 +3.35(+5.11%)
Jan 22, 2008 62.04 67.23 61.15 65.62 11,174,182 -1.45(-2.16%)
Jan 21, 2008 69.49 70.11 66.12 67.07 0 +0.00(+0.00%)
Jan 18, 2008 69.49 70.11 66.12 67.07 9,550,669 -1.40(-2.04%)
Jan 17, 2008 72.77 73.02 67.97 68.47 10,047,427 -4.02(-5.55%)
Jan 16, 2008 72.83 74.56 71.54 72.49 5,906,426 -0.97(-1.32%)
Jan 15, 2008 75.06 75.67 73.30 73.46 4,710,276 -3.63(-4.71%)
Jan 14, 2008 76.99 77.41 76.02 77.09 3,358,325 +1.33(+1.76%)
Jan 11, 2008 76.68 77.35 74.80 75.76 7,214,422 -1.44(-1.87%)
Jan 10, 2008 75.49 78.73 74.81 77.20 8,072,932 +1.18(+1.55%)
Jan 09, 2008 74.50 76.57 73.23 76.02 4,425,833 +1.67(+2.25%)
Jan 08, 2008 77.63 78.87 74.10 74.35 5,127,704 -2.65(-3.44%)
Jan 07, 2008 77.92 78.15 75.89 77.00 4,865,743 -0.20(-0.26%)
Jan 04, 2008 79.90 79.90 76.71 77.20 3,247,945 -3.84(-4.74%)
Jan 03, 2008 81.30 81.85 80.35 81.04 1,732,905 -0.03(-0.04%)
Jan 02, 2008 83.14 83.54 80.16 81.07 2,519,020 -1.73(-2.09%)
Jan 01, 2008 83.70 84.20 82.70 82.80 1,068,885 +0.00(+0.00%)
Dec 31, 2007 83.70 84.20 82.70 82.80 1,068,885 -1.23(-1.46%)
Dec 28, 2007 85.45 85.45 83.55 84.03 1,089,275 -0.22(-0.26%)
Dec 27, 2007 86.00 86.01 83.97 84.25 1,176,028 -2.25(-2.60%)
Dec 26, 2007 86.35 86.61 85.00 86.50 629,681 -0.05(-0.06%)
Dec 24, 2007 85.60 86.55 85.45 86.55 464,000 +1.35(+1.58%)
Dec 21, 2007 83.51 85.27 83.00 85.20 2,234,404 +2.71(+3.29%)
Dec 20, 2007 82.71 82.88 80.90 82.49 2,116,351 -2.86(-3.35%)
Dec 19, 2007 85.49 86.48 84.32 85.35 3,503,275 +0.13(+0.15%)
Dec 18, 2007 85.60 86.02 83.14 85.22 2,859,854 +1.07(+1.27%)
Dec 17, 2007 86.23 86.56 84.12 84.15 2,498,712 -2.77(-3.19%)
Dec 14, 2007 87.97 89.26 86.92 86.92 2,292,708 -2.60(-2.90%)
Dec 13, 2007 88.25 89.69 87.13 89.52 2,970,310 -0.03(-0.03%)
Dec 12, 2007 90.00 92.39 87.00 89.55 3,216,659 +1.55(+1.76%)
Dec 11, 2007 93.12 93.98 87.56 88.00 3,230,518 -4.92(-5.29%)
Dec 10, 2007 92.63 93.20 91.58 92.92 1,140,311 +1.12(+1.22%)
Dec 07, 2007 92.27 92.31 91.21 91.80 1,391,964 +0.22(+0.24%)
Dec 06, 2007 89.72 91.97 88.84 91.58 1,810,205 +2.49(+2.79%)
Dec 05, 2007 88.39 89.35 88.00 89.09 1,807,204 +2.69(+3.11%)
Dec 04, 2007 87.30 87.45 86.28 86.40 1,272,429 -1.25(-1.43%)
Dec 03, 2007 88.70 88.73 87.39 87.65 1,124,170 -1.55(-1.74%)
Nov 30, 2007 90.03 90.03 87.47 89.20 2,168,409 +1.87(+2.14%)
Nov 29, 2007 85.15 87.92 85.15 87.33 1,532,271 +0.30(+0.34%)
Nov 28, 2007 84.79 87.61 83.91 87.03 2,407,009 +4.71(+5.72%)
Nov 27, 2007 81.45 82.79 80.21 82.32 2,275,756 +1.92(+2.39%)
Nov 26, 2007 84.70 84.77 79.85 80.40 2,234,518 -3.20(-3.83%)
Nov 23, 2007 82.82 84.09 82.25 83.60 854,429 +2.42(+2.98%)
Nov 21, 2007 83.30 83.72 81.16 81.18 2,941,350 -3.18(-3.77%)
Nov 20, 2007 83.46 85.61 81.69 84.36 2,875,875 +0.96(+1.15%)
Nov 19, 2007 85.06 85.72 83.00 83.40 2,769,630 -2.52(-2.93%)
Nov 16, 2007 85.63 86.84 84.63 85.92 2,134,526 +0.03(+0.03%)
Nov 15, 2007 86.52 88.08 84.59 85.89 2,550,952 -2.24(-2.54%)
Nov 14, 2007 90.59 90.59 87.30 88.13 2,447,797 -0.97(-1.09%)
Nov 13, 2007 86.07 89.10 85.50 89.10 2,078,796 +4.80(+5.69%)
Nov 12, 2007 84.99 87.20 83.84 84.30 2,136,947 -1.46(-1.70%)
Nov 09, 2007 86.30 88.38 85.25 85.76 2,669,982 -2.22(-2.52%)
Nov 08, 2007 90.50 90.50 85.50 87.98 2,799,488 -1.16(-1.30%)
Nov 07, 2007 91.99 92.82 88.43 89.14 2,185,376 -4.99(-5.30%)
Nov 06, 2007 92.74 94.13 91.43 94.13 1,348,451 +2.70(+2.95%)
Nov 05, 2007 90.30 92.94 90.30 91.43 1,906,615 -1.62(-1.74%)
Nov 02, 2007 93.40 93.40 90.66 93.05 2,067,965 +0.22(+0.24%)
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.