MENU

Ultra S&P500 ETF (NY: SSO )

47.85 -1.58 (-3.20%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.130 8.170 7.686 7.710 258,509,280 -0.46(-5.66%)
Oct 29, 2009 7.956 8.207 7.923 8.172 139,714,672 +0.32(+4.13%)
Oct 28, 2009 8.106 8.160 7.834 7.848 195,599,696 -0.30(-3.69%)
Oct 27, 2009 8.247 8.301 8.111 8.148 163,666,992 -0.08(-0.94%)
Oct 26, 2009 8.428 8.599 8.181 8.226 156,485,488 -0.19(-2.29%)
Oct 23, 2009 8.458 8.482 8.341 8.418 151,299,200 -0.18(-2.05%)
Oct 22, 2009 8.425 8.660 8.320 8.594 115,173,808 +0.16(+1.89%)
Oct 21, 2009 8.559 8.763 8.423 8.435 111,203,496 -0.16(-1.88%)
Oct 20, 2009 8.515 8.606 8.505 8.597 97,492,936 -0.08(-0.97%)
Oct 19, 2009 8.569 8.735 8.517 8.681 90,641,928 +0.14(+1.68%)
Oct 16, 2009 8.531 8.601 8.437 8.538 112,666,200 -0.12(-1.41%)
Oct 15, 2009 8.526 8.669 8.519 8.660 88,342,840 +0.05(+0.60%)
Oct 14, 2009 8.517 8.627 8.447 8.608 104,573,528 +0.28(+3.32%)
Oct 13, 2009 8.315 8.353 8.214 8.332 82,005,824 -0.03(-0.36%)
Oct 12, 2009 8.404 8.418 8.294 8.362 63,397,344 +0.08(+0.93%)
Oct 09, 2009 8.198 8.289 8.155 8.285 73,822,984 +0.09(+1.06%)
Oct 08, 2009 8.191 8.280 8.124 8.198 110,826,024 +0.13(+1.57%)
Oct 07, 2009 7.994 8.085 7.961 8.071 97,311,840 +0.05(+0.61%)
Oct 06, 2009 7.916 8.118 7.907 8.022 123,072,408 +0.22(+2.80%)
Oct 05, 2009 7.637 7.846 7.592 7.803 101,718,128 +0.22(+2.91%)
Oct 02, 2009 7.510 7.667 7.501 7.583 130,842,536 -0.07(-0.91%)
Oct 01, 2009 8.012 8.012 7.646 7.652 153,930,272 -0.40(-4.99%)
Sep 30, 2009 8.165 8.179 7.900 8.055 152,016,144 -0.05(-0.61%)
Sep 29, 2009 8.184 8.266 8.076 8.104 107,789,216 -0.06(-0.69%)
Sep 28, 2009 7.940 8.191 7.935 8.160 80,818,792 +0.27(+3.48%)
Sep 25, 2009 7.930 8.005 7.825 7.886 110,347,040 -0.08(-0.94%)
Sep 24, 2009 8.179 8.216 7.895 7.961 129,279,832 -0.21(-2.56%)
Sep 23, 2009 8.341 8.449 8.134 8.170 115,313,656 -0.13(-1.56%)
Sep 22, 2009 8.303 8.350 8.231 8.299 80,927,056 +0.08(+1.03%)
Sep 21, 2009 8.120 8.249 8.085 8.214 79,129,856 -0.03(-0.40%)
Sep 18, 2009 8.313 8.315 8.193 8.247 95,339,560 +0.01(+0.11%)
Sep 17, 2009 8.240 8.378 8.146 8.238 144,008,096 +0.18(+2.21%)
Sep 16, 2009 8.083 8.263 8.022 8.060 105,431,984 +0.07(+0.91%)
Sep 15, 2009 7.987 8.080 7.876 7.987 102,721,528 +0.02(+0.29%)
Sep 14, 2009 7.747 7.979 7.745 7.963 79,579,168 +0.09(+1.16%)
Sep 11, 2009 7.904 7.956 7.803 7.872 103,463,080 +0.00(+0.03%)
Sep 10, 2009 7.738 7.893 7.646 7.869 98,434,328 +0.15(+1.91%)
Sep 09, 2009 7.630 7.775 7.585 7.721 99,162,176 +0.12(+1.57%)
Sep 08, 2009 7.620 7.623 7.524 7.602 85,228,704 +0.13(+1.73%)
Sep 04, 2009 7.301 7.480 7.257 7.473 94,151,776 +0.21(+2.84%)
Sep 03, 2009 7.233 7.287 7.120 7.266 88,167,392 +0.11(+1.51%)
Sep 02, 2009 7.151 7.245 7.118 7.158 129,839,664 -0.05(-0.65%)
Sep 01, 2009 7.473 7.658 7.179 7.205 210,626,080 -0.34(-4.46%)
Aug 31, 2009 7.529 7.557 7.444 7.541 111,162,144 -0.12(-1.56%)
Aug 28, 2009 7.806 7.825 7.573 7.660 129,798,352 -0.03(-0.37%)
Aug 27, 2009 7.632 7.731 7.468 7.688 123,670,800 +0.04(+0.55%)
Aug 26, 2009 7.604 7.721 7.550 7.646 129,534,256 +0.00(+0.03%)
Aug 25, 2009 7.684 7.801 7.616 7.644 156,136,816 +0.02(+0.28%)
Aug 24, 2009 7.681 7.766 7.564 7.623 153,243,072 +0.02(+0.25%)
Aug 21, 2009 7.454 7.646 7.423 7.604 137,446,816 +0.27(+3.61%)
Aug 20, 2009 7.205 7.367 7.172 7.339 118,283,616 +0.15(+2.09%)
Aug 19, 2009 6.952 7.231 6.937 7.189 133,356,232 +0.12(+1.73%)
Aug 18, 2009 6.984 7.109 6.959 7.067 118,790,064 +0.10(+1.45%)
Aug 17, 2009 7.031 7.043 6.923 6.966 143,010,864 -0.35(-4.81%)
Aug 14, 2009 7.423 7.430 7.151 7.318 131,431,568 -0.11(-1.43%)
Aug 13, 2009 7.381 7.433 7.236 7.423 149,271,840 +0.12(+1.61%)
Aug 12, 2009 7.137 7.423 7.132 7.306 151,690,640 +0.16(+2.20%)
Aug 11, 2009 7.280 7.292 7.123 7.149 149,466,272 -0.19(-2.52%)
Aug 10, 2009 7.313 7.376 7.240 7.334 131,568,656 -0.04(-0.48%)
Aug 07, 2009 7.341 7.496 7.261 7.369 171,255,648 +0.18(+2.48%)
Aug 06, 2009 7.329 7.351 7.120 7.191 137,930,752 -0.07(-1.00%)
Aug 05, 2009 7.315 7.327 7.142 7.264 150,379,952 +0.03(+0.36%)
Aug 04, 2009 7.203 7.327 7.172 7.238 145,175,904 +0.00(+0.03%)
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