MENU

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

51.28 -1.11 (-2.12%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.621 4.799 4.565 4.612 328,638,272 +0.08(+1.80%)
Mar 30, 2009 4.649 4.659 4.439 4.531 421,335,744 -0.52(-10.35%)
Mar 26, 2009 4.956 5.077 4.862 5.054 474,180,288 +0.22(+4.44%)
Mar 25, 2009 4.836 5.012 4.582 4.839 555,547,200 +0.08(+1.67%)
Mar 24, 2009 4.843 4.974 4.752 4.759 378,135,232 -0.22(-4.32%)
Mar 23, 2009 4.701 4.974 4.687 4.974 436,178,720 +0.62(+14.29%)
Mar 20, 2009 4.591 4.603 4.332 4.352 358,693,344 -0.25(-5.34%)
Mar 19, 2009 4.790 4.792 4.516 4.598 400,678,432 -0.05(-1.11%)
Mar 18, 2009 4.418 4.778 4.336 4.649 563,351,936 +0.19(+4.19%)
Mar 17, 2009 4.226 4.472 4.161 4.462 339,755,328 +0.25(+6.00%)
Mar 16, 2009 4.325 4.439 4.196 4.210 384,722,496 -0.02(-0.39%)
Mar 13, 2009 4.222 4.264 4.079 4.226 0 +0.07(+1.63%)
Mar 12, 2009 3.859 4.191 3.789 4.159 481,762,304 +0.31(+8.01%)
Mar 11, 2009 3.901 3.981 3.780 3.850 474,674,496 +0.04(+0.98%)
Mar 10, 2009 3.548 3.829 3.534 3.813 524,143,648 +0.41(+12.17%)
Mar 09, 2009 3.394 3.602 3.366 3.399 558,278,720 -0.07(-2.15%)
Mar 06, 2009 3.541 3.647 3.310 3.474 0 -0.01(-0.27%)
Mar 05, 2009 3.621 3.698 3.465 3.483 538,947,904 -0.30(-7.97%)
Mar 04, 2009 3.745 3.908 3.656 3.785 580,936,704 +0.08(+2.09%)
Mar 02, 2009 3.890 3.934 3.677 3.707 561,346,816 -0.34(-8.39%)
Feb 27, 2009 4.051 4.226 4.030 4.047 0 -0.21(-4.93%)
Feb 26, 2009 4.486 4.547 4.224 4.257 442,871,136 -0.11(-2.62%)
Feb 25, 2009 4.411 4.554 4.236 4.371 517,428,096 -0.08(-1.79%)
Feb 24, 2009 4.203 4.497 4.154 4.451 447,980,960 +0.31(+7.57%)
Feb 23, 2009 4.547 4.549 4.130 4.138 529,967,968 -0.31(-6.99%)
Feb 20, 2009 4.374 4.563 4.266 4.448 540,526,464 -0.10(-2.21%)
Feb 19, 2009 4.741 4.776 4.521 4.549 355,079,168 -0.09(-1.96%)
Feb 18, 2009 4.736 4.752 4.558 4.640 359,197,824 -0.03(-0.60%)
Feb 17, 2009 4.785 4.839 4.663 4.668 425,925,216 -0.44(-8.56%)
Feb 13, 2009 5.201 5.288 5.105 5.105 323,542,816 -0.13(-2.54%)
Feb 12, 2009 5.035 5.239 4.900 5.239 449,327,488 +0.01(+0.18%)
Feb 11, 2009 5.196 5.269 5.068 5.229 313,355,040 +0.08(+1.50%)
Feb 10, 2009 5.570 5.666 5.070 5.152 602,253,696 -0.52(-9.15%)
Feb 09, 2009 5.652 5.757 5.575 5.671 237,890,800 +0.02(+0.41%)
Feb 06, 2009 5.388 5.699 5.369 5.648 317,162,816 +0.30(+5.69%)
Feb 05, 2009 5.119 5.440 5.051 5.344 335,714,176 +0.14(+2.60%)
Feb 04, 2009 5.323 5.454 5.166 5.208 316,793,344 -0.05(-0.93%)
Feb 03, 2009 5.175 5.327 5.068 5.257 298,157,536 +0.14(+2.74%)
Feb 02, 2009 4.981 5.182 4.953 5.117 271,530,976 -0.01(-0.23%)
Jan 30, 2009 5.418 5.451 5.066 5.129 0 -0.24(-4.48%)
Jan 29, 2009 5.563 5.594 5.346 5.369 303,583,104 -0.35(-6.13%)
Jan 28, 2009 5.596 5.797 5.563 5.720 370,851,520 +0.36(+6.76%)
Jan 27, 2009 5.318 5.444 5.248 5.358 295,976,960 +0.11(+2.18%)
Jan 26, 2009 5.250 5.472 5.152 5.243 322,296,192 +0.05(+1.00%)
Jan 23, 2009 4.916 5.299 4.874 5.192 409,315,392 +0.04(+0.86%)
Jan 22, 2009 5.101 5.306 4.946 5.147 386,878,048 -0.15(-2.91%)
Jan 21, 2009 5.056 5.327 4.876 5.302 324,967,072 +0.42(+8.52%)
Jan 20, 2009 5.362 5.388 4.874 4.886 403,326,432 -0.57(-10.49%)
Jan 16, 2009 5.577 5.584 5.215 5.458 361,498,304 +0.07(+1.30%)
Jan 15, 2009 5.353 5.493 5.044 5.388 475,323,040 +0.01(+0.22%)
Jan 14, 2009 5.545 5.570 5.297 5.376 404,350,208 -0.36(-6.24%)
Jan 13, 2009 5.692 5.832 5.627 5.734 279,192,704 +0.00(+0.08%)
Jan 12, 2009 5.980 5.987 5.657 5.729 237,763,200 -0.27(-4.52%)
Jan 09, 2009 6.307 6.323 5.977 6.001 268,641,632 -0.28(-4.47%)
Jan 08, 2009 6.155 6.281 6.099 6.281 226,820,528 +0.04(+0.67%)
Jan 07, 2009 6.419 6.459 6.167 6.239 248,250,960 -0.38(-5.72%)
Jan 06, 2009 6.653 6.763 6.522 6.618 300,851,136 +0.11(+1.62%)
Jan 05, 2009 6.498 6.657 6.400 6.512 264,799,328 -0.01(-0.11%)
Jan 02, 2009 6.209 6.601 6.134 6.519 217,215,360 +0.38(+6.17%)
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