MENU

Ultra S&P500 2X ETF (NY: SSO )

51.71 +0.77 (+1.51%)
Streaming Delayed Price Updated: 9:47 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 9.881 10.08 9.850 9.949 66,426,732 -0.13(-1.31%)
Nov 29, 2010 9.966 10.13 9.838 10.08 68,374,320 +0.05(+0.47%)
Nov 26, 2010 10.08 10.19 10.02 10.03 25,257,260 -0.22(-2.16%)
Nov 24, 2010 9.963 10.26 10.26 10.26 46,360,280 +0.29(+2.94%)
Nov 23, 2010 10.01 10.06 9.883 9.963 85,240,416 -0.30(-2.90%)
Nov 22, 2010 10.17 10.27 10.02 10.26 77,766,456 -0.01(-0.14%)
Nov 19, 2010 10.20 10.28 10.10 10.27 50,920,416 +0.05(+0.48%)
Nov 18, 2010 10.12 10.29 10.12 10.23 58,143,684 +0.31(+3.09%)
Nov 17, 2010 9.928 10.01 9.869 9.919 69,832,840 +0.00(+0.02%)
Nov 16, 2010 10.11 10.15 9.824 9.916 121,691,992 -0.32(-3.13%)
Nov 15, 2010 10.33 10.41 10.23 10.24 60,604,472 -0.03(-0.30%)
Nov 12, 2010 10.38 10.47 10.17 10.27 89,657,136 -0.25(-2.38%)
Nov 11, 2010 10.41 10.55 10.36 10.52 54,849,608 -0.08(-0.78%)
Nov 10, 2010 10.51 10.61 10.35 10.60 80,768,592 +0.08(+0.81%)
Nov 09, 2010 10.73 10.75 10.43 10.52 62,518,836 -0.16(-1.52%)
Nov 08, 2010 10.64 10.70 10.57 10.68 56,057,032 -0.04(-0.33%)
Nov 05, 2010 10.64 10.74 10.62 10.71 54,176,732 +0.08(+0.80%)
Nov 04, 2010 10.46 10.64 10.44 10.63 61,571,916 +0.39(+3.78%)
Nov 03, 2010 10.19 10.25 9.980 10.24 81,819,336 +0.09(+0.88%)
Nov 02, 2010 10.15 10.20 10.09 10.15 43,123,884 +0.16(+1.56%)
Nov 01, 2010 10.09 10.20 9.883 9.996 67,914,872 +0.01(+0.07%)
Oct 29, 2010 9.954 10.03 9.919 9.989 46,267,336 +0.00(+0.05%)
Oct 28, 2010 10.09 10.10 9.881 9.985 67,019,372 +0.01(+0.14%)
Oct 27, 2010 9.886 9.992 9.784 9.971 62,350,168 -0.05(-0.49%)
Oct 25, 2010 10.10 10.20 10.01 10.02 56,185,240 +0.05(+0.47%)
Oct 22, 2010 9.959 9.996 9.909 9.973 39,253,336 +0.04(+0.45%)
Oct 21, 2010 9.978 10.09 9.777 9.928 82,836,952 +0.04(+0.41%)
Oct 20, 2010 9.735 9.982 9.725 9.888 72,345,560 +0.20(+2.02%)
Oct 19, 2010 9.775 9.888 9.581 9.692 97,227,784 -0.28(-2.79%)
Oct 18, 2010 9.871 10.02 9.836 9.971 39,009,356 +0.10(+1.05%)
Oct 15, 2010 9.966 9.975 9.711 9.867 83,982,640 +0.03(+0.29%)
Oct 14, 2010 9.883 9.916 9.704 9.838 69,888,248 -0.06(-0.62%)
Oct 13, 2010 9.860 10.01 9.817 9.900 56,657,924 +0.15(+1.50%)
Oct 12, 2010 9.633 9.810 9.527 9.754 51,909,184 +0.06(+0.61%)
Oct 11, 2010 9.709 9.744 9.626 9.695 33,269,956 +0.02(+0.22%)
Oct 08, 2010 9.673 9.728 9.522 9.673 50,178,072 +0.10(+1.06%)
Oct 07, 2010 9.673 9.676 9.454 9.572 51,531 -0.02(-0.25%)
Oct 06, 2010 9.588 9.640 9.515 9.595 53,339,672 +0.00(+0.02%)
Oct 05, 2010 9.393 9.638 9.369 9.593 91,212 +0.38(+4.07%)
Oct 04, 2010 9.324 9.402 9.131 9.218 64,085,572 -0.14(-1.54%)
Oct 01, 2010 9.362 9.445 9.253 9.362 70,271,072 +0.08(+0.81%)
Sep 30, 2010 9.437 9.555 9.199 9.286 105,011,216 -0.05(-0.53%)
Sep 29, 2010 9.329 9.414 9.268 9.336 60,224,564 -0.04(-0.48%)
Sep 28, 2010 9.336 9.433 9.136 9.381 17,805 +0.07(+0.73%)
Sep 27, 2010 9.404 9.428 9.294 9.312 43,254,348 -0.08(-0.85%)
Sep 24, 2010 9.228 9.409 9.213 9.393 58,311,640 +0.37(+4.05%)
Sep 23, 2010 9.025 9.218 8.980 9.027 94,286 -0.16(-1.75%)
Sep 22, 2010 9.242 9.345 9.131 9.187 62,144,260 -0.08(-0.89%)
Sep 21, 2010 9.324 9.409 9.197 9.270 15,813 -0.04(-0.38%)
Sep 20, 2010 9.096 9.346 9.049 9.306 70,689,056 +0.27(+2.94%)
Sep 17, 2010 9.040 9.136 8.984 9.040 59,213,344 +0.01(+0.13%)
Sep 15, 2010 8.906 9.047 8.854 9.028 49,016,208 +0.07(+0.76%)
Sep 14, 2010 8.937 9.061 8.871 8.960 31,253 -0.02(-0.18%)
Sep 13, 2010 8.948 9.007 8.880 8.976 47,786,468 +0.19(+2.20%)
Sep 10, 2010 8.723 8.798 8.680 8.784 34,015,932 +0.09(+1.06%)
Sep 09, 2010 8.805 8.810 8.645 8.692 95,347 +0.08(+0.98%)
Sep 08, 2010 8.523 8.678 8.518 8.607 110,770 +0.11(+1.30%)
Sep 07, 2010 8.603 8.626 8.478 8.497 15,733 -0.19(-2.22%)
Sep 03, 2010 8.636 8.704 8.541 8.690 81,486,760 +0.22(+2.64%)
Sep 02, 2010 8.353 8.466 8.316 8.466 37,632 +0.15(+1.84%)
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