MENU

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

50.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 10.49 10.52 10.13 10.14 93,240,296 -0.35(-3.31%)
Apr 29, 2010 10.37 10.54 10.36 10.48 59,182,472 +0.25(+2.45%)
Apr 28, 2010 10.19 10.29 10.06 10.23 114,768,024 +0.14(+1.40%)
Apr 27, 2010 10.47 10.58 10.05 10.09 66,391 -0.50(-4.68%)
Apr 26, 2010 10.68 10.72 10.57 10.59 57,764,184 -0.07(-0.70%)
Apr 23, 2010 10.52 10.68 10.47 10.66 64,980,024 +0.13(+1.25%)
Apr 22, 2010 10.33 10.56 10.20 10.53 89,288,096 +0.06(+0.60%)
Apr 21, 2010 10.52 10.57 10.36 10.47 35,794 -0.04(-0.38%)
Apr 20, 2010 10.46 10.53 10.39 10.51 50,564 +0.18(+1.70%)
Apr 19, 2010 10.19 10.34 10.10 10.33 90,248,488 +0.07(+0.71%)
Apr 16, 2010 10.52 10.55 10.15 10.26 155,164,352 -0.33(-3.13%)
Apr 15, 2010 10.53 10.63 10.53 10.59 44,268,728 +0.02(+0.21%)
Apr 14, 2010 10.41 10.57 10.38 10.57 50,178,904 +0.23(+2.20%)
Apr 13, 2010 10.30 10.37 10.19 10.34 50,105,808 +0.02(+0.16%)
Apr 12, 2010 10.31 10.37 10.29 10.32 46,056,608 +0.04(+0.36%)
Apr 09, 2010 10.20 10.30 10.16 10.29 55,232,908 +0.13(+1.32%)
Apr 08, 2010 10.02 10.19 9.957 10.15 55,478,636 +0.06(+0.60%)
Apr 07, 2010 10.16 10.21 9.992 10.09 62,329,056 -0.11(-1.08%)
Apr 06, 2010 10.10 10.24 10.07 10.20 34,615,400 +0.05(+0.46%)
Apr 05, 2010 10.07 10.17 10.01 10.15 30,480,830 +0.16(+1.64%)
Apr 01, 2010 9.983 9.990 9.990 9.990 119,180,264 +0.13(+1.33%)
Mar 31, 2010 9.844 9.945 9.790 9.858 52,497,716 -0.07(-0.66%)
Mar 30, 2010 9.936 9.997 9.840 9.924 45,318,872 +0.02(+0.19%)
Mar 29, 2010 9.891 9.948 9.854 9.905 43,857,540 +0.10(+1.05%)
Mar 26, 2010 9.849 9.934 9.711 9.802 61,116,388 +0.01(+0.10%)
Mar 25, 2010 9.971 10.05 9.779 9.793 63,260,428 -0.04(-0.43%)
Mar 24, 2010 9.858 9.919 9.793 9.835 55,953,552 -0.10(-0.96%)
Mar 23, 2010 9.815 9.946 9.755 9.930 52,013,008 +0.14(+1.46%)
Mar 22, 2010 9.577 9.825 9.565 9.787 43,664,984 +0.10(+1.01%)
Mar 19, 2010 9.851 9.855 9.614 9.689 53,676,720 -0.10(-1.00%)
Mar 18, 2010 9.804 9.827 9.713 9.787 41,688,964 -0.01(-0.10%)
Mar 17, 2010 9.745 9.860 9.734 9.797 45,995,336 +0.11(+1.18%)
Mar 16, 2010 9.584 9.701 9.530 9.682 62,427,628 +0.15(+1.59%)
Mar 15, 2010 9.420 9.546 9.411 9.530 44,868,660 +0.01(+0.07%)
Mar 12, 2010 9.607 9.610 9.474 9.523 57,914,876 +0.00(+0.00%)
Mar 11, 2010 9.406 9.528 9.341 9.523 50,849,304 +0.08(+0.87%)
Mar 10, 2010 9.374 9.495 9.355 9.441 65,723,284 +0.08(+0.87%)
Mar 09, 2010 9.271 9.448 9.266 9.360 57,354,332 +0.03(+0.30%)
Mar 08, 2010 9.334 9.374 9.301 9.332 33,656,000 +0.00(+0.03%)
Mar 05, 2010 9.189 9.343 9.142 9.329 53,624,264 +0.27(+2.94%)
Mar 04, 2010 9.044 9.093 8.974 9.063 47,250,964 +0.05(+0.54%)
Mar 03, 2010 9.049 9.121 8.972 9.014 58,846,340 +0.02(+0.23%)
Mar 02, 2010 9.030 9.088 8.967 8.993 53,214,196 +0.04(+0.50%)
Mar 01, 2010 8.841 8.969 8.836 8.948 48,118,560 +0.17(+1.99%)
Feb 26, 2010 8.771 8.827 8.668 8.773 60,759,620 +0.01(+0.15%)
Feb 25, 2010 8.530 8.766 8.483 8.761 105,159,880 -0.02(-0.24%)
Feb 24, 2010 8.675 8.808 8.630 8.782 68,163,712 +0.15(+1.78%)
Feb 23, 2010 8.792 8.845 8.579 8.628 91,095,256 -0.21(-2.35%)
Feb 22, 2010 8.899 8.906 8.787 8.836 58,146,408 -0.01(-0.11%)
Feb 19, 2010 8.750 8.906 8.712 8.845 81,762,816 +0.05(+0.53%)
Feb 18, 2010 8.668 8.834 8.661 8.799 63,517,188 +0.11(+1.21%)
Feb 17, 2010 8.693 8.719 8.619 8.693 70,013,392 +0.08(+0.95%)
Feb 16, 2010 8.478 8.631 8.413 8.612 69,854,656 +0.26(+3.16%)
Feb 12, 2010 8.189 8.347 8.347 8.347 264,026,448 -0.01(-0.14%)
Feb 11, 2010 8.172 8.385 8.079 8.359 107,453,616 +0.17(+2.05%)
Feb 10, 2010 8.205 8.289 8.058 8.191 121,226,840 -0.03(-0.42%)
Feb 09, 2010 8.219 8.369 8.086 8.226 169,810,432 +0.12(+1.53%)
Feb 08, 2010 8.149 8.247 8.013 8.102 122,203,752 -0.06(-0.72%)
Feb 05, 2010 8.139 8.184 7.829 8.160 241,835,424 +0.04(+0.52%)
Feb 04, 2010 8.511 8.523 8.111 8.118 201,912,944 -0.53(-6.11%)
Feb 03, 2010 8.651 8.740 8.598 8.647 88,429,776 -0.08(-0.96%)
Feb 02, 2010 8.558 8.768 8.499 8.731 98,457,528 +0.30(+3.61%)
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