MENU

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

49.72 +0.22 (+0.44%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 9.152 8.939 8.939 8.939 72,255,176 -0.17(-1.85%)
Dec 30, 2009 9.060 9.128 9.053 9.107 30,283,548 -0.02(-0.26%)
Dec 29, 2009 9.184 9.191 9.117 9.131 30,024,408 -0.02(-0.20%)
Dec 28, 2009 9.180 9.189 9.081 9.149 28,027,486 +0.03(+0.28%)
Dec 24, 2009 9.065 9.128 9.060 9.124 14,103,312 +0.10(+1.09%)
Dec 23, 2009 9.030 9.049 8.951 9.025 39,410,752 +0.04(+0.42%)
Dec 22, 2009 8.967 9.025 8.941 8.988 46,184,892 +0.04(+0.42%)
Dec 21, 2009 8.836 8.983 8.836 8.950 52,173,144 +0.20(+2.29%)
Dec 18, 2009 8.747 8.764 8.602 8.750 68,669,096 +0.09(+1.08%)
Dec 17, 2009 8.738 8.771 8.637 8.656 71,997,416 -0.27(-3.01%)
Dec 16, 2009 8.913 8.965 8.827 8.925 64,516,912 +0.09(+0.98%)
Dec 15, 2009 8.859 8.930 8.783 8.838 55,184,156 -0.08(-0.94%)
Dec 14, 2009 8.916 8.941 8.883 8.923 53,459,668 +0.11(+1.30%)
Dec 11, 2009 8.803 8.841 8.724 8.808 69,270,064 +0.08(+0.94%)
Dec 10, 2009 8.740 8.806 8.700 8.726 75,025,608 +0.10(+1.14%)
Dec 09, 2009 8.565 8.658 8.476 8.628 98,210,416 +0.05(+0.63%)
Dec 08, 2009 8.642 8.670 8.516 8.574 93,491,944 -0.18(-2.08%)
Dec 07, 2009 8.778 8.871 8.707 8.757 78,812,688 -0.03(-0.37%)
Dec 04, 2009 8.925 9.007 8.637 8.789 163,380,544 +0.09(+1.08%)
Dec 03, 2009 8.878 8.976 8.677 8.696 101,723,688 -0.14(-1.59%)
Dec 02, 2009 8.829 8.951 8.778 8.836 76,490,856 +0.01(+0.16%)
Dec 01, 2009 8.780 8.894 8.747 8.822 81,395,104 +0.20(+2.28%)
Nov 30, 2009 8.556 8.656 8.478 8.626 105,546,872 +0.06(+0.65%)
Nov 27, 2009 8.383 8.686 8.362 8.570 87,605,824 -0.28(-3.20%)
Nov 25, 2009 8.820 8.876 8.768 8.852 57,522,924 +0.09(+1.01%)
Nov 24, 2009 8.792 8.817 8.644 8.764 84,987,704 -0.02(-0.21%)
Nov 23, 2009 8.754 8.892 8.733 8.782 96,615,368 +0.22(+2.59%)
Nov 20, 2009 8.520 8.605 8.485 8.560 77,112,336 -0.05(-0.62%)
Nov 19, 2009 8.722 8.729 8.506 8.614 116,256,064 -0.23(-2.64%)
Nov 18, 2009 8.843 8.871 8.736 8.848 81,443,840 -0.00(-0.05%)
Nov 17, 2009 8.789 8.862 8.722 8.852 86,275,096 +0.02(+0.21%)
Nov 16, 2009 8.703 8.909 8.696 8.834 99,980,352 +0.25(+2.89%)
Nov 13, 2009 8.527 8.658 8.450 8.586 98,751,528 +0.09(+1.10%)
Nov 12, 2009 8.642 8.738 8.450 8.492 125,391,952 -0.18(-2.02%)
Nov 11, 2009 8.698 8.775 8.591 8.668 122,178,672 +0.09(+1.01%)
Nov 10, 2009 8.539 8.637 8.488 8.581 97,968,200 +0.00(+0.00%)
Nov 09, 2009 8.333 8.584 8.319 8.581 82,814,200 +0.38(+4.59%)
Nov 06, 2009 8.067 8.245 8.039 8.205 119,690,608 +0.14(+1.77%)
Nov 05, 2009 7.990 8.163 7.952 8.062 96,821,840 +0.20(+2.56%)
Nov 04, 2009 7.964 8.083 7.833 7.861 163,976,528 +0.04(+0.45%)
Nov 03, 2009 7.693 7.854 7.667 7.826 160,589,616 +0.04(+0.51%)
Nov 02, 2009 7.754 7.945 7.597 7.786 223,874,496 +0.11(+1.40%)
Oct 30, 2009 8.097 8.137 7.656 7.679 259,540,528 -0.46(-5.66%)
Oct 29, 2009 7.924 8.175 7.892 8.139 140,272,032 +0.32(+4.13%)
Oct 28, 2009 8.074 8.128 7.803 7.817 196,379,984 -0.30(-3.69%)
Oct 27, 2009 8.214 8.268 8.079 8.116 164,319,904 -0.08(-0.94%)
Oct 26, 2009 8.394 8.565 8.149 8.193 157,109,744 -0.19(-2.29%)
Oct 23, 2009 8.425 8.448 8.308 8.385 151,902,768 -0.18(-2.05%)
Oct 22, 2009 8.392 8.626 8.287 8.560 115,633,264 +0.16(+1.89%)
Oct 21, 2009 8.525 8.729 8.390 8.401 111,647,112 -0.16(-1.88%)
Oct 20, 2009 8.481 8.572 8.472 8.563 97,881,856 -0.08(-0.97%)
Oct 19, 2009 8.534 8.700 8.483 8.647 91,003,520 +0.14(+1.68%)
Oct 16, 2009 8.497 8.567 8.404 8.504 113,115,648 -0.12(-1.41%)
Oct 15, 2009 8.492 8.635 8.485 8.626 88,695,264 +0.05(+0.60%)
Oct 14, 2009 8.483 8.593 8.413 8.574 104,990,696 +0.28(+3.32%)
Oct 13, 2009 8.282 8.319 8.182 8.298 82,332,968 -0.03(-0.36%)
Oct 12, 2009 8.371 8.385 8.261 8.329 63,650,252 +0.08(+0.93%)
Oct 09, 2009 8.165 8.256 8.123 8.252 74,117,480 +0.09(+1.06%)
Oct 08, 2009 8.158 8.247 8.092 8.165 111,268,136 +0.13(+1.57%)
Oct 07, 2009 7.962 8.053 7.929 8.039 97,700,040 +0.05(+0.61%)
Oct 06, 2009 7.885 8.086 7.875 7.990 123,563,376 +0.22(+2.80%)
Oct 05, 2009 7.606 7.815 7.562 7.772 102,123,904 +0.22(+2.91%)
Oct 02, 2009 7.480 7.637 7.471 7.553 131,364,496 -0.07(-0.91%)
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