MENU

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

50.63 -0.65 (-1.27%)
Streaming Delayed Price Updated: 3:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 6.036 6.225 6.019 6.218 107,038,368 +0.14(+2.27%)
Nov 26, 2008 5.477 6.106 5.456 6.080 392,147,360 +0.38(+6.73%)
Nov 25, 2008 5.846 5.874 5.400 5.697 467,901,696 +0.17(+3.04%)
Nov 24, 2008 5.173 5.804 5.084 5.528 578,726,912 +0.57(+11.50%)
Nov 21, 2008 4.645 4.991 4.280 4.958 776,989,056 +0.51(+11.57%)
Nov 20, 2008 5.005 5.309 4.208 4.444 782,945,856 -0.74(-14.29%)
Nov 19, 2008 5.774 5.907 5.112 5.185 519,282,368 -0.57(-9.95%)
Nov 18, 2008 5.690 5.930 5.388 5.757 523,153,088 +0.04(+0.74%)
Nov 17, 2008 5.860 6.152 5.680 5.715 384,145,504 -0.23(-3.85%)
Nov 14, 2008 6.283 6.662 5.944 5.944 578,147,456 -0.62(-9.50%)
Nov 13, 2008 5.865 6.590 5.311 6.569 691,258,624 +0.76(+13.12%)
Nov 12, 2008 6.169 6.272 5.746 5.807 444,385,152 -0.62(-9.64%)
Nov 11, 2008 6.529 6.716 6.223 6.426 374,394,784 -0.20(-3.07%)
Nov 10, 2008 7.181 7.232 6.548 6.629 274,048,064 -0.29(-4.19%)
Nov 07, 2008 6.662 6.919 6.555 6.919 342,769,536 +0.35(+5.34%)
Nov 06, 2008 7.102 7.244 6.442 6.569 466,696,288 -0.69(-9.53%)
Nov 05, 2008 7.829 8.020 7.188 7.261 349,416,160 -0.75(-9.31%)
Nov 04, 2008 7.840 8.111 7.712 8.006 253,799,200 +0.41(+5.45%)
Nov 03, 2008 7.485 7.637 7.366 7.592 153,643,680 +0.10(+1.37%)
Oct 31, 2008 7.225 7.765 7.144 7.490 298,145,760 +0.28(+3.89%)
Oct 30, 2008 7.347 7.450 6.917 7.209 365,074,592 +0.32(+4.68%)
Oct 29, 2008 7.013 7.550 6.791 6.886 499,044,448 -0.17(-2.45%)
Oct 28, 2008 6.181 7.085 5.778 7.059 478,148,000 +1.28(+22.12%)
Oct 27, 2008 5.996 6.480 5.781 5.781 353,161,472 -0.41(-6.68%)
Oct 24, 2008 5.673 6.557 5.636 6.195 430,881,408 -0.48(-7.21%)
Oct 23, 2008 6.632 6.929 5.970 6.676 487,410,112 +0.01(+0.11%)
Oct 22, 2008 7.095 7.155 6.209 6.669 342,439,712 -0.74(-10.00%)
Oct 21, 2008 7.656 7.945 7.410 7.410 280,524,960 -0.45(-5.71%)
Oct 20, 2008 7.441 7.899 7.221 7.859 248,873,472 +0.64(+8.80%)
Oct 17, 2008 6.924 7.945 6.882 7.223 385,424,416 -0.00(-0.06%)
Oct 16, 2008 6.863 7.321 6.124 7.228 520,525,088 +0.44(+6.55%)
Oct 15, 2008 7.833 7.878 6.723 6.784 329,236,320 -1.40(-17.11%)
Oct 14, 2008 9.035 9.304 7.782 8.184 352,416,000 -0.11(-1.38%)
Oct 13, 2008 7.426 8.357 7.284 8.298 263,511,616 +1.52(+22.41%)
Oct 10, 2008 6.332 7.550 5.634 6.779 581,694,144 -0.16(-2.36%)
Oct 09, 2008 8.390 8.579 6.910 6.943 308,872,544 -1.13(-14.04%)
Oct 08, 2008 8.046 8.824 7.913 8.076 373,384,256 -0.37(-4.43%)
Oct 07, 2008 9.708 9.790 8.404 8.450 256,448,864 -0.91(-9.74%)
Oct 06, 2008 9.727 9.822 8.549 9.362 307,384,576 -0.92(-8.91%)
Oct 03, 2008 10.84 11.36 10.15 10.28 210,418,688 -0.37(-3.45%)
Oct 02, 2008 11.22 11.26 10.49 10.65 134,290,288 -0.90(-7.78%)
Oct 01, 2008 11.27 11.60 11.06 11.54 99,411,024 +0.09(+0.78%)
Sep 30, 2008 11.06 11.58 10.89 11.45 93,254,864 +0.65(+6.06%)
Sep 29, 2008 12.22 12.25 10.49 10.80 196,282,128 -1.81(-14.35%)
Sep 26, 2008 12.16 12.69 12.07 12.61 0 +0.07(+0.52%)
Sep 25, 2008 12.31 12.78 12.21 12.54 117,948,296 +0.40(+3.29%)
Sep 24, 2008 12.28 12.33 11.95 12.14 123,620,000 +0.02(+0.19%)
Sep 23, 2008 12.65 12.88 12.11 12.12 132,024,528 -0.61(-4.83%)
Sep 22, 2008 13.37 13.41 12.53 12.74 75,426,944 -0.65(-4.82%)
Sep 19, 2008 13.75 14.03 13.21 13.38 0 +0.87(+6.95%)
Sep 18, 2008 11.96 12.67 11.10 12.51 177,904,320 +0.82(+7.04%)
Sep 17, 2008 12.31 12.48 11.57 11.69 180,154,592 -1.18(-9.17%)
Sep 16, 2008 11.79 12.87 11.79 12.87 134,878,208 +0.47(+3.77%)
Sep 15, 2008 12.79 13.32 12.40 12.40 107,631,168 -1.31(-9.56%)
Sep 12, 2008 13.33 13.73 13.23 13.71 64,139,264 +0.12(+0.91%)
Sep 11, 2008 12.87 13.63 12.76 13.59 62,925,400 +0.38(+2.85%)
Sep 10, 2008 13.24 13.46 12.97 13.21 56,768,416 +0.12(+0.93%)
Sep 09, 2008 13.96 14.02 13.03 13.09 64,592,336 -0.86(-6.20%)
Sep 08, 2008 14.16 14.21 13.53 13.96 76,957,632 +0.55(+4.10%)
Sep 05, 2008 13.16 13.51 12.90 13.41 0 +0.08(+0.60%)
Sep 04, 2008 13.97 14.03 13.30 13.33 77,521,056 -0.85(-6.00%)
Sep 03, 2008 14.17 14.31 13.96 14.18 46,195,680 -0.03(-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