Ultra S&P500 ETF (NY: SSO )

127.93 USD +3.07 (+2.46%)
Official Closing Price Updated: 4:10 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 41.95 42.38 41.72 42.01 12,319,625 -0.28(-0.66%)
Mar 30, 2010 42.34 42.60 41.93 42.29 10,634,967 +0.08(+0.19%)
Mar 29, 2010 42.15 42.39 41.99 42.21 10,292,037 +0.44(+1.05%)
Mar 26, 2010 41.97 42.33 41.38 41.77 14,342,166 +0.04(+0.10%)
Mar 25, 2010 42.49 42.81 41.67 41.73 14,845,308 -0.18(-0.43%)
Mar 24, 2010 42.01 42.27 41.73 41.91 13,130,605 -0.57(-1.34%)
Mar 23, 2010 41.99 42.55 41.73 42.48 12,158,438 +0.61(+1.46%)
Mar 22, 2010 40.97 42.03 40.92 41.87 10,207,024 +0.42(+1.01%)
Mar 19, 2010 42.14 42.16 41.13 41.45 12,547,344 -0.42(-1.00%)
Mar 18, 2010 41.94 42.04 41.55 41.87 9,745,114 -0.04(-0.10%)
Mar 17, 2010 41.69 42.18 41.64 41.91 10,751,761 +0.49(+1.18%)
Mar 16, 2010 41.00 41.50 40.77 41.42 14,592,935 +0.65(+1.59%)
Mar 15, 2010 40.30 40.84 40.26 40.77 10,488,392 +0.03(+0.07%)
Mar 12, 2010 41.10 41.11 40.53 40.74 13,538,045 +0.00(+0.00%)
Mar 11, 2010 40.24 40.76 39.96 40.74 11,886,414 +0.35(+0.87%)
Mar 10, 2010 40.10 40.62 40.02 40.39 15,363,320 +0.35(+0.87%)
Mar 09, 2010 39.66 40.42 39.64 40.04 13,407,014 +0.12(+0.30%)
Mar 08, 2010 39.93 40.10 39.79 39.92 7,867,347 +0.01(+0.03%)
Mar 05, 2010 39.31 39.97 39.11 39.91 12,535,082 +1.14(+2.94%)
Mar 04, 2010 38.69 38.90 38.39 38.77 11,045,274 +0.21(+0.54%)
Mar 03, 2010 38.71 39.02 38.38 38.56 13,755,782 +0.09(+0.23%)
Mar 02, 2010 38.63 38.88 38.36 38.47 12,439,225 +0.19(+0.50%)
Mar 01, 2010 37.82 38.37 37.80 38.28 11,248,081 +0.75(+1.99%)
Feb 26, 2010 37.52 37.76 37.08 37.53 14,203,026 +0.05(+0.15%)
Feb 25, 2010 36.49 37.50 36.29 37.48 24,581,926 -0.09(-0.24%)
Feb 24, 2010 37.11 37.68 36.92 37.57 15,933,788 +0.66(+1.78%)
Feb 23, 2010 37.61 37.84 36.70 36.91 21,294,213 -0.89(-2.35%)
Feb 22, 2010 38.07 38.10 37.59 37.80 13,592,167 -0.04(-0.11%)
Feb 19, 2010 37.43 38.10 37.27 37.84 19,112,684 +0.20(+0.53%)
Feb 18, 2010 37.08 37.79 37.05 37.64 14,847,628 +0.45(+1.21%)
Feb 17, 2010 37.19 37.30 36.87 37.19 16,366,166 +0.35(+0.95%)
Feb 16, 2010 36.27 36.92 35.99 36.84 16,329,060 +1.13(+3.16%)
Feb 12, 2010 35.03 35.71 35.71 35.71 61,718,200 -0.05(-0.14%)
Feb 11, 2010 34.96 35.87 34.56 35.76 25,118,103 +0.72(+2.05%)
Feb 10, 2010 35.10 35.46 34.47 35.04 28,337,700 -0.15(-0.42%)
Feb 09, 2010 35.16 35.80 34.59 35.19 39,694,490 +0.53(+1.53%)
Feb 08, 2010 34.86 35.28 34.28 34.66 28,566,062 -0.25(-0.72%)
Feb 05, 2010 34.82 35.01 33.49 34.91 56,530,880 +0.18(+0.52%)
Feb 04, 2010 36.41 36.46 34.70 34.73 47,198,694 -2.26(-6.11%)
Feb 03, 2010 37.01 37.39 36.78 36.99 20,671,136 -0.36(-0.96%)
Feb 02, 2010 36.61 37.51 36.36 37.35 23,015,201 +1.30(+3.61%)
Feb 01, 2010 35.91 36.49 35.84 36.05 23,507,166 +0.68(+1.92%)
Jan 29, 2010 36.49 36.99 35.27 35.37 37,567,732 -0.80(-2.21%)
Jan 28, 2010 37.28 37.31 35.74 36.17 43,473,064 -0.85(-2.30%)
Jan 27, 2010 36.60 37.19 36.02 37.02 35,379,634 +0.35(+0.95%)
Jan 26, 2010 36.69 37.45 36.50 36.67 21,173,406 -0.30(-0.81%)
Jan 25, 2010 37.30 37.42 36.76 36.97 22,147,517 +0.31(+0.85%)
Jan 22, 2010 38.01 38.28 36.56 36.66 42,523,933 -1.67(-4.36%)
Jan 21, 2010 39.89 40.13 38.23 38.33 36,782,097 -1.52(-3.81%)
Jan 20, 2010 40.13 40.15 39.23 39.85 23,415,837 -0.85(-2.09%)
Jan 19, 2010 39.65 40.74 39.65 40.70 12,067,107 +0.98(+2.47%)
Jan 15, 2010 40.47 39.72 39.72 39.72 39,187,800 -0.89(-2.19%)
Jan 14, 2010 40.28 40.75 40.25 40.61 10,359,129 +0.23(+0.57%)
Jan 13, 2010 39.92 40.62 39.53 40.38 15,041,566 +0.64(+1.61%)
Jan 12, 2010 39.93 40.12 39.42 39.74 19,181,187 -0.76(-1.88%)
Jan 11, 2010 40.73 40.77 40.14 40.50 13,125,999 +0.13(+0.32%)
Jan 08, 2010 39.88 40.40 39.72 40.37 10,256,668 +0.28(+0.70%)
Jan 07, 2010 39.63 40.19 39.40 40.09 11,393,698 +0.33(+0.83%)
Jan 06, 2010 39.64 39.96 39.57 39.76 10,595,607 +0.03(+0.08%)
Jan 05, 2010 39.47 39.75 39.12 39.73 9,695,030 +0.26(+0.66%)
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.