MENU

Ultra S&P500 ETF (NY: SSO )

50.45 -0.15 (-0.30%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 5.703 5.759 5.496 5.572 262,375,920 +0.02(+0.38%)
Apr 29, 2009 5.440 5.672 5.414 5.550 235,407,296 +0.23(+4.28%)
Apr 28, 2009 5.255 5.454 5.227 5.323 222,155,888 -0.04(-0.66%)
Apr 27, 2009 5.342 5.508 5.323 5.358 223,775,632 -0.11(-1.93%)
Apr 24, 2009 5.384 5.546 5.344 5.464 263,087,952 +0.16(+3.10%)
Apr 23, 2009 5.227 5.309 5.090 5.299 238,154,336 +0.09(+1.80%)
Apr 22, 2009 5.170 5.424 5.144 5.205 279,061,536 -0.06(-1.07%)
Apr 21, 2009 4.994 5.273 4.987 5.262 228,318,512 +0.20(+3.89%)
Apr 20, 2009 5.339 5.351 5.060 5.065 245,244,304 -0.46(-8.40%)
Apr 17, 2009 5.503 5.607 5.414 5.529 243,774,128 +0.14(+2.61%)
Apr 16, 2009 5.386 5.539 5.248 5.388 262,058,608 +0.08(+1.46%)
Apr 15, 2009 5.133 5.323 5.103 5.311 254,260,752 +0.11(+2.03%)
Apr 14, 2009 5.283 5.372 5.163 5.205 268,464,608 -0.18(-3.36%)
Apr 13, 2009 5.264 5.473 5.229 5.386 244,554,256 +0.01(+0.22%)
Apr 09, 2009 5.243 5.374 5.201 5.374 314,969,344 +0.39(+7.87%)
Apr 08, 2009 4.926 5.029 4.867 4.982 286,627,584 +0.11(+2.21%)
Apr 07, 2009 4.952 4.999 4.863 4.875 287,453,728 -0.24(-4.72%)
Apr 06, 2009 5.083 5.142 4.957 5.116 269,622,624 -0.08(-1.45%)
Apr 03, 2009 5.105 5.196 5.006 5.191 318,437,760 +0.11(+2.12%)
Apr 02, 2009 5.062 5.238 5.018 5.083 486,682,112 +0.27(+5.71%)
Apr 01, 2009 4.520 4.856 4.497 4.809 355,668,928 +0.18(+3.85%)
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%)
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