Ultra S&P500 ETF (NY: SSO )

129.16 USD +1.96 (+1.54%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 34.64 34.81 32.75 32.85 60,669,586 -1.97(-5.66%)
Oct 29, 2009 33.90 34.97 33.76 34.82 32,789,658 +1.38(+4.13%)
Oct 28, 2009 34.54 34.77 33.38 33.44 45,905,325 -1.28(-3.69%)
Oct 27, 2009 35.14 35.37 34.56 34.72 38,411,033 -0.33(-0.94%)
Oct 26, 2009 35.91 36.64 34.86 35.05 36,725,603 -0.82(-2.29%)
Oct 23, 2009 36.04 36.14 35.54 35.87 35,508,430 -0.75(-2.05%)
Oct 22, 2009 35.90 36.90 35.45 36.62 27,030,160 +0.68(+1.89%)
Oct 21, 2009 36.47 37.34 35.89 35.94 26,098,366 -0.69(-1.88%)
Oct 20, 2009 36.28 36.67 36.24 36.63 22,880,632 -0.36(-0.97%)
Oct 19, 2009 36.51 37.22 36.29 36.99 21,272,769 +0.61(+1.68%)
Oct 16, 2009 36.35 36.65 35.95 36.38 26,441,649 -0.52(-1.41%)
Oct 15, 2009 36.33 36.94 36.30 36.90 20,733,197 +0.22(+0.60%)
Oct 14, 2009 36.29 36.76 35.99 36.68 24,542,378 +1.18(+3.32%)
Oct 13, 2009 35.43 35.59 35.00 35.50 19,245,961 -0.13(-0.36%)
Oct 12, 2009 35.81 35.87 35.34 35.63 14,878,733 +0.33(+0.93%)
Oct 09, 2009 34.93 35.32 34.75 35.30 17,325,528 +0.37(+1.06%)
Oct 08, 2009 34.90 35.28 34.62 34.93 26,009,778 +0.54(+1.57%)
Oct 07, 2009 34.06 34.45 33.92 34.39 22,838,131 +0.21(+0.61%)
Oct 06, 2009 33.73 34.59 33.69 34.18 28,883,883 +0.93(+2.80%)
Oct 05, 2009 32.54 33.43 32.35 33.25 23,872,244 +0.94(+2.91%)
Oct 02, 2009 32.00 32.67 31.96 32.31 30,707,457 -0.30(-0.91%)
Oct 01, 2009 34.14 34.14 32.58 32.61 36,125,919 -1.71(-4.99%)
Sep 30, 2009 34.79 34.85 33.66 34.32 35,676,693 -0.21(-0.61%)
Sep 29, 2009 34.87 35.22 34.41 34.53 25,297,069 -0.24(-0.69%)
Sep 28, 2009 33.83 34.90 33.81 34.77 18,967,376 +1.17(+3.48%)
Sep 25, 2009 33.79 34.11 33.34 33.60 25,897,364 -0.32(-0.94%)
Sep 24, 2009 34.85 35.01 33.64 33.92 30,340,704 -0.89(-2.56%)
Sep 23, 2009 35.54 36.00 34.66 34.81 27,062,980 -0.55(-1.56%)
Sep 22, 2009 35.38 35.58 35.07 35.36 18,992,785 +0.36(+1.03%)
Sep 21, 2009 34.60 35.15 34.45 35.00 18,570,998 -0.14(-0.40%)
Sep 18, 2009 35.42 35.43 34.91 35.14 22,375,256 +0.04(+0.11%)
Sep 17, 2009 35.11 35.70 34.71 35.10 33,797,285 +0.76(+2.21%)
Sep 16, 2009 34.44 35.21 34.18 34.34 24,743,850 +0.31(+0.91%)
Sep 15, 2009 34.03 34.43 33.56 34.03 24,107,733 +0.10(+0.29%)
Sep 14, 2009 33.01 34.00 33.00 33.93 18,676,449 +0.39(+1.16%)
Sep 11, 2009 33.68 33.90 33.25 33.54 24,281,766 +0.01(+0.03%)
Sep 10, 2009 32.97 33.63 32.58 33.53 23,101,569 +0.63(+1.91%)
Sep 09, 2009 32.51 33.13 32.32 32.90 23,272,386 +0.51(+1.57%)
Sep 08, 2009 32.47 32.48 32.06 32.39 20,002,338 +0.55(+1.73%)
Sep 04, 2009 31.11 31.87 30.92 31.84 22,096,495 +0.88(+2.84%)
Sep 03, 2009 30.82 31.05 30.34 30.96 20,692,019 +0.46(+1.51%)
Sep 02, 2009 30.47 30.87 30.33 30.50 30,472,092 -0.20(-0.65%)
Sep 01, 2009 31.84 32.63 30.59 30.70 49,431,867 -1.43(-4.46%)
Aug 31, 2009 32.08 32.20 31.72 32.13 26,088,662 -0.51(-1.56%)
Aug 28, 2009 33.26 33.34 32.27 32.64 30,462,396 -0.12(-0.37%)
Aug 27, 2009 32.52 32.94 31.82 32.76 29,024,321 +0.18(+0.55%)
Aug 26, 2009 32.40 32.90 32.17 32.58 30,400,416 +0.01(+0.03%)
Aug 25, 2009 32.74 33.24 32.45 32.57 36,643,774 +0.09(+0.28%)
Aug 24, 2009 32.73 33.09 32.23 32.48 35,964,641 +0.08(+0.25%)
Aug 21, 2009 31.76 32.58 31.63 32.40 32,257,416 +1.13(+3.61%)
Aug 20, 2009 30.70 31.39 30.56 31.27 27,760,000 +0.64(+2.09%)
Aug 19, 2009 29.62 30.81 29.56 30.63 31,297,395 +0.52(+1.73%)
Aug 18, 2009 29.76 30.29 29.65 30.11 27,878,861 +0.43(+1.45%)
Aug 17, 2009 29.96 30.01 29.50 29.68 33,563,244 -1.50(-4.81%)
Aug 14, 2009 31.63 31.66 30.47 31.18 30,845,696 -0.45(-1.43%)
Aug 13, 2009 31.45 31.67 30.83 31.63 35,032,632 +0.50(+1.61%)
Aug 12, 2009 30.41 31.63 30.39 31.13 35,600,301 +0.67(+2.20%)
Aug 11, 2009 31.02 31.07 30.35 30.46 35,078,262 -0.79(-2.52%)
Aug 10, 2009 31.16 31.43 30.85 31.25 30,877,869 -0.15(-0.48%)
Aug 07, 2009 31.28 31.94 30.94 31.40 40,192,015 +0.76(+2.48%)
Aug 06, 2009 31.23 31.32 30.34 30.64 32,370,991 -0.31(-1.00%)
Aug 05, 2009 31.17 31.22 30.43 30.95 35,292,696 +0.11(+0.36%)
Aug 04, 2009 30.69 31.22 30.56 30.84 34,071,355 +0.01(+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.