MENU

Ultra S&P500 ETF (NY: SSO )

47.59 -0.16 (-0.34%)
Streaming Delayed Price Updated: 10:23 AM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.254 7.796 7.172 7.519 296,961,088 +0.28(+3.89%)
Oct 30, 2008 7.376 7.480 6.944 7.238 363,624,000 +0.32(+4.68%)
Oct 29, 2008 7.041 7.580 6.818 6.914 497,061,568 -0.17(-2.45%)
Oct 28, 2008 6.205 7.113 5.802 7.088 476,248,128 +1.28(+22.12%)
Oct 27, 2008 6.020 6.506 5.804 5.804 351,758,208 -0.42(-6.68%)
Oct 24, 2008 5.696 6.583 5.658 6.219 429,169,344 -0.48(-7.21%)
Oct 23, 2008 6.658 6.956 5.994 6.703 485,473,440 +0.01(+0.11%)
Oct 22, 2008 7.123 7.184 6.233 6.696 341,079,072 -0.74(-10.00%)
Oct 21, 2008 7.686 7.977 7.440 7.440 279,410,336 -0.45(-5.71%)
Oct 20, 2008 7.470 7.930 7.250 7.890 247,884,592 +0.64(+8.80%)
Oct 17, 2008 6.952 7.977 6.909 7.252 383,892,992 -0.00(-0.06%)
Oct 16, 2008 6.891 7.351 6.149 7.257 518,456,832 +0.45(+6.55%)
Oct 15, 2008 7.864 7.909 6.750 6.811 327,928,128 -1.41(-17.11%)
Oct 14, 2008 9.071 9.341 7.813 8.216 351,015,712 -0.12(-1.38%)
Oct 13, 2008 7.456 8.390 7.313 8.332 262,464,592 +1.53(+22.41%)
Oct 10, 2008 6.358 7.580 5.656 6.806 579,382,848 -0.16(-2.36%)
Oct 09, 2008 8.423 8.613 6.937 6.970 307,645,280 -1.14(-14.04%)
Oct 08, 2008 8.078 8.860 7.944 8.109 371,900,640 -0.38(-4.43%)
Oct 07, 2008 9.747 9.829 8.437 8.484 255,429,904 -0.92(-9.74%)
Oct 06, 2008 9.765 9.862 8.583 9.399 306,163,232 -0.92(-8.91%)
Oct 03, 2008 10.88 11.41 10.19 10.32 209,582,608 -0.37(-3.45%)
Oct 02, 2008 11.26 11.31 10.53 10.69 133,756,696 -0.90(-7.78%)
Oct 01, 2008 11.32 11.65 11.10 11.59 99,016,024 +0.09(+0.78%)
Sep 30, 2008 11.11 11.63 10.93 11.50 92,884,328 +0.66(+6.06%)
Sep 29, 2008 12.26 12.30 10.53 10.84 195,502,224 -1.82(-14.35%)
Sep 26, 2008 12.21 12.74 12.12 12.66 0 +0.07(+0.52%)
Sep 25, 2008 12.36 12.84 12.26 12.59 117,479,640 +0.40(+3.29%)
Sep 24, 2008 12.33 12.38 11.99 12.19 123,128,808 +0.02(+0.19%)
Sep 23, 2008 12.70 12.94 12.16 12.17 131,499,944 -0.62(-4.83%)
Sep 22, 2008 13.42 13.47 12.58 12.79 75,127,240 -0.65(-4.82%)
Sep 19, 2008 13.81 14.08 13.26 13.43 0 +0.87(+6.95%)
Sep 18, 2008 12.01 12.72 11.15 12.56 177,197,440 +0.83(+7.04%)
Sep 17, 2008 12.36 12.53 11.62 11.73 179,438,768 -1.19(-9.17%)
Sep 16, 2008 11.84 12.92 11.84 12.92 134,342,288 +0.47(+3.77%)
Sep 15, 2008 12.84 13.38 12.45 12.45 107,203,504 -1.32(-9.56%)
Sep 12, 2008 13.38 13.79 13.28 13.77 63,884,412 +0.12(+0.91%)
Sep 11, 2008 12.92 13.68 12.81 13.64 62,675,372 +0.38(+2.85%)
Sep 10, 2008 13.29 13.51 13.02 13.26 56,542,852 +0.12(+0.93%)
Sep 09, 2008 14.02 14.08 13.08 13.14 64,335,684 -0.87(-6.20%)
Sep 08, 2008 14.22 14.26 13.59 14.01 76,651,848 +0.55(+4.10%)
Sep 05, 2008 13.22 13.56 12.95 13.46 0 +0.08(+0.60%)
Sep 04, 2008 14.02 14.08 13.36 13.38 77,213,040 -0.85(-6.00%)
Sep 03, 2008 14.22 14.36 14.02 14.23 46,012,124 -0.03(-0.23%)
Sep 02, 2008 14.74 14.87 14.15 14.27 54,214,672 -0.15(-1.03%)
Aug 29, 2008 14.63 14.73 14.37 14.41 26,051,948 -0.33(-2.23%)
Aug 28, 2008 14.53 14.78 14.51 14.74 28,191,004 +0.35(+2.41%)
Aug 27, 2008 14.16 14.45 14.11 14.40 30,372,036 +0.25(+1.79%)
Aug 26, 2008 14.06 14.24 13.95 14.14 32,454,050 +0.10(+0.72%)
Aug 25, 2008 14.46 14.48 13.99 14.04 32,130,896 -0.55(-3.78%)
Aug 22, 2008 14.43 14.64 14.41 14.59 27,792,516 +0.33(+2.32%)
Aug 21, 2008 14.00 14.37 13.97 14.26 27,349,660 +0.05(+0.38%)
Aug 20, 2008 14.14 14.27 13.91 14.21 41,799,068 +0.12(+0.85%)
Aug 19, 2008 14.16 14.22 13.96 14.09 38,554,456 -0.29(-2.02%)
Aug 18, 2008 14.75 14.86 14.22 14.38 39,507,644 -0.40(-2.73%)
Aug 15, 2008 14.74 14.85 14.59 14.78 0 +0.13(+0.90%)
Aug 14, 2008 14.26 14.81 14.24 14.65 43,073,468 +0.19(+1.30%)
Aug 13, 2008 14.47 14.67 14.23 14.46 41,564,232 -0.13(-0.92%)
Aug 12, 2008 14.82 14.83 14.46 14.60 32,020,554 -0.32(-2.12%)
Aug 11, 2008 14.65 15.10 14.59 14.91 36,959,372 +0.28(+1.91%)
Aug 08, 2008 14.00 14.74 13.96 14.64 38,117,388 +0.54(+3.85%)
Aug 07, 2008 14.31 14.42 14.00 14.09 26,824,426 -0.46(-3.15%)
Aug 06, 2008 14.33 14.62 14.25 14.55 31,194,052 +0.13(+0.90%)
Aug 05, 2008 13.91 14.47 13.87 14.42 29,788,360 +0.73(+5.33%)
Aug 04, 2008 13.91 13.93 13.62 13.69 33,476,448 -0.24(-1.75%)
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