MENU

Ultra S&P500 ETF (NY: SSO )

50.60 -0.02 (-0.04%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 8.590 8.691 8.512 8.660 105,127,496 +0.06(+0.65%)
Nov 27, 2009 8.416 8.721 8.395 8.604 87,257,736 -0.28(-3.20%)
Nov 25, 2009 8.855 8.911 8.803 8.888 57,294,364 +0.09(+1.01%)
Nov 24, 2009 8.827 8.853 8.679 8.799 84,650,016 -0.02(-0.21%)
Nov 23, 2009 8.789 8.928 8.768 8.817 96,231,472 +0.22(+2.59%)
Nov 20, 2009 8.554 8.639 8.519 8.594 76,805,936 -0.05(-0.62%)
Nov 19, 2009 8.756 8.763 8.540 8.648 115,794,136 -0.23(-2.64%)
Nov 18, 2009 8.878 8.906 8.770 8.883 81,120,232 -0.00(-0.05%)
Nov 17, 2009 8.824 8.897 8.756 8.888 85,932,296 +0.02(+0.21%)
Nov 16, 2009 8.738 8.944 8.730 8.869 99,583,096 +0.25(+2.89%)
Nov 13, 2009 8.562 8.693 8.484 8.620 98,359,144 +0.09(+1.10%)
Nov 12, 2009 8.677 8.773 8.484 8.526 124,893,720 -0.18(-2.02%)
Nov 11, 2009 8.733 8.810 8.625 8.702 121,693,208 +0.09(+1.01%)
Nov 10, 2009 8.573 8.672 8.522 8.615 97,578,936 +0.00(+0.00%)
Nov 09, 2009 8.367 8.618 8.353 8.615 82,485,144 +0.38(+4.59%)
Nov 06, 2009 8.099 8.278 8.071 8.238 119,215,032 +0.14(+1.77%)
Nov 05, 2009 8.022 8.195 7.984 8.094 96,437,136 +0.20(+2.56%)
Nov 04, 2009 7.996 8.116 7.864 7.893 163,324,992 +0.04(+0.45%)
Nov 03, 2009 7.724 7.886 7.698 7.857 159,951,536 +0.04(+0.51%)
Nov 02, 2009 7.785 7.977 7.627 7.818 222,984,960 +0.11(+1.40%)
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%)
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