Ultra S&P500 ETF (NY: SSO )

133.37 USD -0.30 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 53.34 53.74 53.00 53.61 11,001,763 +0.66(+1.25%)
Feb 25, 2011 52.29 53.02 52.22 52.95 11,004,633 +1.08(+2.08%)
Feb 24, 2011 51.80 52.25 50.86 51.87 19,927,193 -0.03(-0.06%)
Feb 23, 2011 52.50 52.75 51.25 51.90 18,958,692 -0.69(-1.31%)
Feb 22, 2011 53.60 54.22 52.28 52.59 18,014,197 -2.19(-4.00%)
Feb 18, 2011 54.62 54.89 54.38 54.78 10,617,277 +0.22(+0.40%)
Feb 17, 2011 53.90 54.68 53.81 54.56 9,970,654 +0.36(+0.66%)
Feb 16, 2011 53.92 54.36 53.70 54.20 11,751,369 +0.60(+1.12%)
Feb 15, 2011 53.56 53.72 53.28 53.60 8,123,550 -0.29(-0.54%)
Feb 14, 2011 53.57 53.97 53.46 53.89 6,683,227 +0.25(+0.47%)
Feb 11, 2011 52.60 53.78 52.56 53.64 12,456,685 +0.62(+1.17%)
Feb 10, 2011 52.43 53.12 52.20 53.02 13,310,731 +0.07(+0.13%)
Feb 09, 2011 52.92 53.26 52.45 52.95 13,389,335 -0.28(-0.53%)
Feb 08, 2011 52.84 53.27 52.54 53.23 9,063,461 +0.48(+0.91%)
Feb 07, 2011 52.33 53.07 52.30 52.75 9,112,359 +0.65(+1.25%)
Feb 04, 2011 51.84 52.12 51.36 52.10 10,051,390 +0.31(+0.60%)
Feb 03, 2011 51.38 51.94 50.83 51.79 13,346,168 +0.24(+0.47%)
Feb 02, 2011 51.49 51.84 51.44 51.55 10,204,842 -0.23(-0.44%)
Feb 01, 2011 50.77 51.94 50.71 51.78 12,857,880 +1.65(+3.29%)
Jan 31, 2011 49.70 50.24 49.45 50.13 11,829,773 +0.70(+1.42%)
Jan 28, 2011 51.31 51.48 49.25 49.43 21,185,335 -1.80(-3.51%)
Jan 27, 2011 50.98 51.37 50.80 51.23 7,872,204 +0.29(+0.57%)
Jan 26, 2011 50.55 51.25 50.62 50.94 11,018,582 +0.39(+0.77%)
Jan 25, 2011 50.24 51.11 49.74 50.55 13,421,389 -0.02(-0.04%)
Jan 24, 2011 49.88 50.64 49.87 50.57 8,852,952 +0.62(+1.24%)
Jan 21, 2011 50.34 50.57 49.84 49.95 11,556,396 +0.20(+0.40%)
Jan 20, 2011 49.64 49.96 48.99 49.75 15,617,488 -0.12(-0.24%)
Jan 19, 2011 50.79 50.85 49.60 49.87 14,430,452 -1.01(-1.99%)
Jan 18, 2011 50.60 50.96 50.49 50.88 7,346,776 +0.20(+0.39%)
Jan 14, 2011 49.85 50.72 49.79 50.68 8,974,173 +0.64(+1.28%)
Jan 13, 2011 50.16 50.22 49.73 50.04 9,440,150 -0.11(-0.22%)
Jan 12, 2011 49.86 50.25 49.67 50.15 9,523,976 +0.91(+1.85%)
Jan 11, 2011 49.27 49.49 48.88 49.24 9,273,660 +0.33(+0.67%)
Jan 10, 2011 48.60 49.04 48.30 48.91 11,316,280 -0.13(-0.27%)
Jan 07, 2011 49.36 49.52 48.27 49.04 11,963,345 -0.19(-0.39%)
Jan 06, 2011 49.45 49.55 48.94 49.23 9,164,497 -0.18(-0.36%)
Jan 05, 2011 48.60 49.49 48.50 49.41 9,955,944 +0.51(+1.04%)
Jan 04, 2011 49.20 49.22 48.31 48.90 11,891,545 -0.07(-0.14%)
Jan 03, 2011 48.71 49.39 48.68 48.97 8,821,615 +0.92(+1.91%)
Dec 31, 2010 47.79 48.07 47.67 48.05 4,000,845 +0.06(+0.13%)
Dec 30, 2010 48.02 48.22 47.82 47.99 5,123,443 -0.12(-0.25%)
Dec 29, 2010 48.18 48.33 48.10 48.11 3,101,784 +0.07(+0.15%)
Dec 28, 2010 48.10 48.13 47.81 48.04 3,043,912 +0.09(+0.19%)
Dec 27, 2010 47.89 48.01 47.46 47.95 3,988,360 +0.06(+0.12%)
Dec 23, 2010 47.92 48.02 47.65 47.89 4,075,775 -0.12(-0.25%)
Dec 22, 2010 47.78 48.06 47.75 48.01 4,507,588 +0.31(+0.65%)
Dec 21, 2010 47.45 47.79 47.35 47.70 6,202,185 +0.59(+1.25%)
Dec 20, 2010 47.17 47.37 46.69 47.11 8,160,527 +0.19(+0.40%)
Dec 17, 2010 46.74 47.04 46.57 46.92 8,256,120 +0.13(+0.28%)
Dec 16, 2010 46.40 46.89 46.03 46.79 10,438,286 +0.48(+1.04%)
Dec 15, 2010 46.54 46.92 46.14 46.31 10,618,720 -0.40(-0.86%)
Dec 14, 2010 46.78 47.14 46.44 46.71 10,824,978 +0.09(+0.19%)
Dec 13, 2010 46.99 47.13 46.61 46.62 10,797,166 +0.02(+0.04%)
Dec 10, 2010 46.31 46.67 46.02 46.60 8,655,712 +0.57(+1.24%)
Dec 09, 2010 46.21 46.23 45.60 46.03 10,049,478 +0.32(+0.70%)
Dec 08, 2010 45.45 45.77 45.06 45.71 11,122,960 +0.36(+0.79%)
Dec 07, 2010 45.28 46.23 45.31 45.35 19,182,457 +0.07(+0.15%)
Dec 06, 2010 45.21 45.51 45.11 45.28 8,551,845 -0.10(-0.22%)
Dec 03, 2010 44.85 45.49 44.82 45.38 12,146,237 +0.22(+0.49%)
Dec 02, 2010 44.16 45.22 44.13 45.16 12,497,199 +1.15(+2.61%)
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.