MENU

Ultra S&P500 ETF (NY: SSO )

47.85 -1.58 (-3.20%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 4.640 4.818 4.583 4.630 327,332,480 +0.08(+1.80%)
Mar 30, 2009 4.668 4.677 4.457 4.549 419,661,600 -0.53(-10.35%)
Mar 26, 2009 4.975 5.097 4.882 5.074 472,296,160 +0.22(+4.44%)
Mar 25, 2009 4.856 5.032 4.600 4.858 553,339,776 +0.08(+1.67%)
Mar 24, 2009 4.863 4.994 4.771 4.778 376,632,736 -0.22(-4.32%)
Mar 23, 2009 4.720 4.994 4.706 4.994 434,445,632 +0.62(+14.29%)
Mar 20, 2009 4.609 4.621 4.349 4.370 357,268,128 -0.25(-5.34%)
Mar 19, 2009 4.809 4.811 4.534 4.616 399,086,400 -0.05(-1.11%)
Mar 18, 2009 4.436 4.797 4.354 4.668 561,113,536 +0.19(+4.19%)
Mar 17, 2009 4.243 4.490 4.177 4.480 338,405,376 +0.25(+6.00%)
Mar 16, 2009 4.342 4.457 4.213 4.227 383,193,856 -0.02(-0.39%)
Mar 13, 2009 4.239 4.281 4.095 4.243 0 +0.07(+1.63%)
Mar 12, 2009 3.875 4.208 3.804 4.175 479,848,096 +0.31(+8.01%)
Mar 11, 2009 3.917 3.997 3.795 3.865 472,788,416 +0.04(+0.98%)
Mar 10, 2009 3.563 3.844 3.549 3.828 522,061,024 +0.42(+12.17%)
Mar 09, 2009 3.408 3.617 3.380 3.412 556,060,480 -0.08(-2.15%)
Mar 06, 2009 3.556 3.661 3.323 3.487 0 -0.01(-0.27%)
Mar 05, 2009 3.635 3.713 3.479 3.497 536,806,464 -0.30(-7.97%)
Mar 04, 2009 3.760 3.924 3.671 3.800 578,628,416 +0.08(+2.09%)
Mar 02, 2009 3.905 3.950 3.692 3.722 559,116,352 -0.34(-8.39%)
Feb 27, 2009 4.067 4.243 4.046 4.063 0 -0.21(-4.93%)
Feb 26, 2009 4.504 4.565 4.241 4.274 441,111,424 -0.11(-2.62%)
Feb 25, 2009 4.429 4.572 4.253 4.389 515,372,160 -0.08(-1.79%)
Feb 24, 2009 4.220 4.515 4.170 4.468 446,200,960 +0.31(+7.57%)
Feb 23, 2009 4.565 4.567 4.147 4.154 527,862,208 -0.31(-6.99%)
Feb 20, 2009 4.391 4.581 4.283 4.466 538,378,752 -0.10(-2.21%)
Feb 19, 2009 4.760 4.795 4.539 4.567 353,668,320 -0.09(-1.96%)
Feb 18, 2009 4.755 4.771 4.576 4.659 357,770,592 -0.03(-0.60%)
Feb 17, 2009 4.804 4.858 4.682 4.687 424,232,832 -0.44(-8.56%)
Feb 13, 2009 5.222 5.309 5.126 5.126 322,257,248 -0.13(-2.54%)
Feb 12, 2009 5.055 5.259 4.919 5.259 447,542,144 +0.01(+0.18%)
Feb 11, 2009 5.217 5.290 5.088 5.250 312,109,952 +0.08(+1.50%)
Feb 10, 2009 5.593 5.689 5.090 5.173 599,860,736 -0.52(-9.15%)
Feb 09, 2009 5.675 5.780 5.597 5.694 236,945,568 +0.02(+0.41%)
Feb 06, 2009 5.410 5.722 5.391 5.670 315,902,592 +0.31(+5.69%)
Feb 05, 2009 5.140 5.461 5.072 5.365 334,380,256 +0.14(+2.60%)
Feb 04, 2009 5.344 5.475 5.187 5.229 315,534,592 -0.05(-0.93%)
Feb 03, 2009 5.196 5.349 5.088 5.278 296,972,832 +0.14(+2.74%)
Feb 02, 2009 5.001 5.203 4.973 5.137 270,452,096 -0.01(-0.23%)
Jan 30, 2009 5.440 5.473 5.086 5.149 0 -0.24(-4.48%)
Jan 29, 2009 5.586 5.616 5.367 5.391 302,376,864 -0.35(-6.13%)
Jan 28, 2009 5.618 5.820 5.586 5.743 369,377,984 +0.36(+6.76%)
Jan 27, 2009 5.339 5.466 5.269 5.379 294,800,928 +0.12(+2.18%)
Jan 26, 2009 5.271 5.494 5.173 5.264 321,015,584 +0.05(+1.00%)
Jan 23, 2009 4.936 5.320 4.893 5.212 407,689,024 +0.04(+0.86%)
Jan 22, 2009 5.121 5.327 4.966 5.168 385,340,832 -0.15(-2.91%)
Jan 21, 2009 5.076 5.349 4.896 5.323 323,675,840 +0.42(+8.52%)
Jan 20, 2009 5.384 5.410 4.893 4.905 401,723,872 -0.57(-10.49%)
Jan 16, 2009 5.600 5.607 5.236 5.480 360,061,920 +0.07(+1.30%)
Jan 15, 2009 5.374 5.515 5.065 5.410 473,434,400 +0.01(+0.22%)
Jan 14, 2009 5.567 5.593 5.318 5.398 402,743,552 -0.36(-6.24%)
Jan 13, 2009 5.715 5.856 5.649 5.757 278,083,392 +0.00(+0.08%)
Jan 12, 2009 6.003 6.010 5.679 5.752 236,818,464 -0.27(-4.52%)
Jan 09, 2009 6.332 6.348 6.001 6.024 267,574,208 -0.28(-4.47%)
Jan 08, 2009 6.179 6.306 6.123 6.306 225,919,280 +0.04(+0.67%)
Jan 07, 2009 6.445 6.484 6.191 6.264 247,264,560 -0.38(-5.72%)
Jan 06, 2009 6.679 6.790 6.548 6.644 299,655,744 +0.11(+1.62%)
Jan 05, 2009 6.524 6.684 6.426 6.538 263,747,184 -0.01(-0.11%)
Jan 02, 2009 6.233 6.628 6.158 6.546 216,352,288 +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