Ultra S&P500 ETF (NY: SSO )

125.72 USD +2.43 (+1.97%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 73.32 74.66 72.21 72.31 9,779,770 -0.69(-0.95%)
Apr 29, 2008 73.36 73.69 72.57 73.00 5,438,220 -0.60(-0.82%)
Apr 28, 2008 73.92 74.30 73.41 73.60 4,573,995 -0.02(-0.03%)
Apr 25, 2008 73.42 73.90 71.86 73.62 6,570,074 +1.16(+1.60%)
Apr 24, 2008 72.07 73.75 70.97 72.46 9,340,676 +0.61(+0.85%)
Apr 23, 2008 72.08 72.80 71.07 71.85 5,984,048 +0.00(+0.00%)
Apr 22, 2008 72.18 72.31 70.84 71.85 7,070,576 -0.83(-1.14%)
Apr 21, 2008 72.24 73.01 71.87 72.68 5,488,794 +0.09(+0.12%)
Apr 18, 2008 72.98 73.61 72.35 72.59 8,688,662 +1.59(+2.24%)
Apr 17, 2008 70.01 71.19 69.63 71.00 6,625,668 +0.18(+0.25%)
Apr 16, 2008 68.50 70.83 68.49 70.82 7,325,021 +3.44(+5.11%)
Apr 15, 2008 67.55 67.67 66.29 67.38 6,519,709 +0.53(+0.79%)
Apr 14, 2008 67.17 67.51 66.53 66.85 6,265,171 -0.51(-0.76%)
Apr 11, 2008 68.48 69.03 67.00 67.36 8,306,403 -2.80(-3.99%)
Apr 10, 2008 69.49 70.74 68.97 70.16 6,854,110 +0.42(+0.60%)
Apr 09, 2008 70.78 71.00 69.00 69.74 7,543,766 -1.18(-1.66%)
Apr 08, 2008 70.28 71.07 70.07 70.92 5,328,459 -0.08(-0.11%)
Apr 07, 2008 72.02 72.77 70.90 71.00 6,039,356 -0.03(-0.04%)
Apr 04, 2008 71.26 72.15 70.29 71.03 7,607,803 -0.12(-0.17%)
Apr 03, 2008 70.10 71.62 69.77 71.15 6,957,377 +0.30(+0.42%)
Apr 02, 2008 71.21 71.86 70.12 70.85 7,581,361 -0.03(-0.04%)
Apr 01, 2008 67.85 70.98 67.67 70.88 9,408,832 +4.78(+7.23%)
Mar 31, 2008 65.46 66.95 65.26 66.10 5,655,666 +0.37(+0.56%)
Mar 28, 2008 66.06 67.63 65.30 65.73 9,830,722 -1.17(-1.75%)
Mar 27, 2008 68.43 68.67 66.59 66.90 9,168,223 -0.49(-0.73%)
Mar 26, 2008 68.68 68.83 67.37 67.39 8,140,077 -1.69(-2.45%)
Mar 25, 2008 69.12 69.84 68.12 69.08 8,107,052 -0.16(-0.23%)
Mar 24, 2008 67.75 70.23 67.67 69.24 9,160,694 +2.84(+4.28%)
Mar 21, 2008 64.40 67.35 63.76 66.40 10,932,326 -0.19(-0.29%)
Mar 20, 2008 64.40 67.35 63.76 66.59 10,929,326 +2.44(+3.80%)
Mar 19, 2008 68.00 68.60 63.87 64.15 13,161,531 -3.28(-4.86%)
Mar 18, 2008 64.59 67.47 63.94 67.43 15,116,628 +5.14(+8.25%)
Mar 17, 2008 60.65 63.27 60.19 62.29 15,718,820 -1.21(-1.91%)
Mar 14, 2008 66.83 66.85 61.92 63.50 16,103,850 -2.30(-3.50%)
Mar 13, 2008 63.68 66.72 62.66 65.80 14,175,903 +0.40(+0.61%)
Mar 12, 2008 66.84 67.88 65.25 65.40 9,726,783 -1.34(-2.01%)
Mar 11, 2008 64.86 66.74 63.17 66.74 10,732,204 +4.56(+7.33%)
Mar 10, 2008 64.04 64.13 61.87 62.18 8,209,828 -1.81(-2.83%)
Mar 07, 2008 63.97 65.91 62.82 63.99 12,612,705 -1.20(-1.84%)
Mar 06, 2008 67.22 67.50 64.75 65.19 9,556,411 -2.90(-4.26%)
Mar 05, 2008 67.71 69.04 66.64 68.09 8,986,004 +0.85(+1.26%)
Mar 04, 2008 66.49 67.70 65.30 67.24 10,655,248 -0.27(-0.40%)
Mar 03, 2008 67.46 68.17 66.56 67.51 6,511,675 -0.73(-1.07%)
Feb 29, 2008 70.03 70.11 67.10 68.24 8,785,648 -2.85(-4.01%)
Feb 28, 2008 71.70 72.47 71.00 71.09 5,255,948 -1.54(-2.12%)
Feb 27, 2008 72.09 73.75 71.97 72.63 5,480,384 -0.12(-0.16%)
Feb 26, 2008 71.27 73.58 71.00 72.75 6,648,284 +0.85(+1.18%)
Feb 25, 2008 70.09 72.22 69.27 71.90 7,768,501 +1.70(+2.42%)
Feb 22, 2008 69.44 70.29 67.34 70.20 8,022,426 +1.05(+1.52%)
Feb 21, 2008 71.20 71.57 68.53 69.15 6,290,025 -1.23(-1.75%)
Feb 20, 2008 68.50 71.10 68.29 70.38 6,935,826 +0.08(+0.11%)
Feb 19, 2008 71.23 71.50 69.12 70.30 6,351,616 +0.61(+0.88%)
Feb 18, 2008 68.96 69.70 68.45 69.69 0 +0.00(+0.00%)
Feb 15, 2008 68.96 69.70 68.45 69.69 4,033,335 +0.29(+0.42%)
Feb 14, 2008 71.53 71.70 69.35 69.40 6,225,339 -1.61(-2.27%)
Feb 13, 2008 70.64 71.69 69.76 71.01 5,710,303 +1.31(+1.88%)
Feb 12, 2008 69.52 70.98 68.56 69.70 7,501,722 +1.50(+2.20%)
Feb 11, 2008 67.73 68.86 66.64 68.20 5,800,454 +0.70(+1.04%)
Feb 08, 2008 67.90 68.90 66.74 67.50 7,271,661 -1.07(-1.56%)
Feb 07, 2008 66.68 69.43 66.34 68.57 9,870,909 +1.02(+1.51%)
Feb 06, 2008 69.43 69.91 67.04 67.55 7,078,881 -1.25(-1.82%)
Feb 05, 2008 70.74 71.08 68.30 68.80 9,031,916 -3.87(-5.33%)
Feb 04, 2008 74.25 74.33 72.67 72.67 5,263,582 -1.81(-2.43%)
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.