MENU

Ultra S&P500 ETF (NY: SSO )

57.09 +1.83 (+3.31%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 25.82 26.63 25.75 26.60 25,021,036 +0.59(+2.27%)
Nov 26, 2008 23.43 26.12 23.34 26.01 91,667,440 +1.64(+6.73%)
Nov 25, 2008 25.01 25.13 23.10 24.37 109,375,600 +0.72(+3.04%)
Nov 24, 2008 22.13 24.83 21.75 23.65 135,281,840 +2.44(+11.50%)
Nov 21, 2008 19.87 21.35 18.31 21.21 181,627,136 +2.20(+11.57%)
Nov 20, 2008 21.41 22.71 18.00 19.01 183,019,584 -3.17(-14.29%)
Nov 19, 2008 24.70 25.27 21.87 22.18 121,386,224 -2.45(-9.95%)
Nov 18, 2008 24.34 25.37 23.05 24.63 122,291,032 +0.18(+0.74%)
Nov 17, 2008 25.07 26.32 24.30 24.45 89,796,952 -0.98(-3.85%)
Nov 14, 2008 26.88 28.50 25.43 25.43 135,146,384 -2.67(-9.50%)
Nov 13, 2008 25.09 28.19 22.72 28.10 161,586,992 +3.26(+13.12%)
Nov 12, 2008 26.39 26.83 24.58 24.84 103,878,424 -2.65(-9.64%)
Nov 11, 2008 27.93 28.73 26.62 27.49 87,517,640 -0.87(-3.07%)
Nov 10, 2008 30.72 30.94 28.01 28.36 64,060,832 -1.24(-4.19%)
Nov 07, 2008 28.50 29.60 28.04 29.60 80,125,000 +1.50(+5.34%)
Nov 06, 2008 30.38 30.99 27.56 28.10 109,093,824 -2.96(-9.53%)
Nov 05, 2008 33.49 34.31 30.75 31.06 81,678,696 -3.19(-9.31%)
Nov 04, 2008 33.54 34.70 32.99 34.25 59,327,504 +1.77(+5.45%)
Nov 03, 2008 32.02 32.67 31.51 32.48 35,915,384 +0.44(+1.37%)
Oct 31, 2008 30.91 33.22 30.56 32.04 69,693,848 +1.20(+3.89%)
Oct 30, 2008 31.43 31.87 29.59 30.84 85,338,976 +1.38(+4.68%)
Oct 29, 2008 30.00 32.30 29.05 29.46 116,655,456 -0.74(-2.45%)
Oct 28, 2008 26.44 30.31 24.72 30.20 111,770,752 +5.47(+22.12%)
Oct 27, 2008 25.65 27.72 24.73 24.73 82,554,192 -1.77(-6.68%)
Oct 24, 2008 24.27 28.05 24.11 26.50 100,721,824 -2.06(-7.21%)
Oct 23, 2008 28.37 29.64 25.54 28.56 113,935,840 +0.03(+0.11%)
Oct 22, 2008 30.35 30.61 26.56 28.53 80,047,904 -3.17(-10.00%)
Oct 21, 2008 32.75 33.99 31.70 31.70 65,574,856 -1.92(-5.71%)
Oct 20, 2008 31.83 33.79 30.89 33.62 58,176,076 +2.72(+8.80%)
Oct 17, 2008 29.62 33.99 29.44 30.90 90,095,904 -0.02(-0.06%)
Oct 16, 2008 29.36 31.32 26.20 30.92 121,676,720 +1.90(+6.55%)
Oct 15, 2008 33.51 33.70 28.76 29.02 76,961,504 -5.99(-17.11%)
Oct 14, 2008 38.65 39.80 33.29 35.01 82,379,936 -0.49(-1.38%)
Oct 13, 2008 31.77 35.75 31.16 35.50 61,597,856 +6.50(+22.41%)
Oct 10, 2008 27.09 32.30 24.10 29.00 135,975,456 -0.70(-2.36%)
Oct 09, 2008 35.89 36.70 29.56 29.70 72,201,320 -4.85(-14.04%)
Oct 08, 2008 34.42 37.75 33.85 34.55 87,281,424 -1.60(-4.43%)
Oct 07, 2008 41.53 41.88 35.95 36.15 59,946,884 -3.90(-9.74%)
Oct 06, 2008 41.61 42.02 36.57 40.05 71,853,496 -3.92(-8.92%)
Oct 03, 2008 46.37 48.60 43.44 43.97 49,186,976 -1.57(-3.45%)
Oct 02, 2008 47.99 48.19 44.87 45.54 31,391,380 -3.84(-7.78%)
Oct 01, 2008 48.22 49.63 47.30 49.38 23,238,086 +0.38(+0.78%)
Sep 30, 2008 47.32 49.55 46.57 49.00 21,799,038 +2.80(+6.06%)
Sep 29, 2008 52.26 52.41 44.86 46.20 45,882,448 -7.74(-14.35%)
Sep 26, 2008 52.03 54.27 51.64 53.94 0 +0.28(+0.52%)
Sep 25, 2008 52.65 54.69 52.25 53.66 27,571,316 +1.71(+3.29%)
Sep 24, 2008 52.52 52.76 51.10 51.95 28,897,120 +0.10(+0.19%)
Sep 23, 2008 54.12 55.12 51.81 51.85 30,861,742 -2.63(-4.83%)
Sep 22, 2008 57.19 57.38 53.59 54.48 17,631,624 -2.76(-4.82%)
Sep 19, 2008 58.83 60.00 56.50 57.24 0 +3.72(+6.95%)
Sep 18, 2008 51.16 54.19 47.50 53.52 41,586,496 +3.52(+7.04%)
Sep 17, 2008 52.65 53.38 49.50 50.00 42,112,512 -5.05(-9.17%)
Sep 16, 2008 50.44 55.05 50.44 55.05 31,528,812 +2.00(+3.77%)
Sep 15, 2008 54.70 57.00 53.05 53.05 25,159,608 -5.61(-9.56%)
Sep 12, 2008 57.03 58.75 56.58 58.66 14,993,043 +0.53(+0.91%)
Sep 11, 2008 55.05 58.30 54.57 58.13 14,709,293 +1.61(+2.85%)
Sep 10, 2008 56.64 57.56 55.49 56.52 13,270,051 +0.52(+0.93%)
Sep 09, 2008 59.74 59.98 55.74 56.00 15,098,952 -3.70(-6.20%)
Sep 08, 2008 60.58 60.78 57.89 59.70 17,989,434 +2.35(+4.10%)
Sep 05, 2008 56.31 57.78 55.17 57.35 0 +0.34(+0.60%)
Sep 04, 2008 59.75 60.00 56.91 57.01 18,121,140 -3.64(-6.00%)
Sep 03, 2008 60.60 61.20 59.72 60.65 10,798,593 -0.14(-0.23%)
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