Ultra S&P500 ETF (NY: SSO )

134.58 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 25.70 26.50 25.30 26.40 47,878,277 +0.97(+3.81%)
May 28, 2009 25.19 25.66 24.42 25.43 63,328,224 +0.68(+2.75%)
May 27, 2009 25.74 25.91 24.66 24.75 49,129,652 -0.95(-3.70%)
May 26, 2009 24.05 25.80 24.00 25.70 49,642,313 +1.29(+5.28%)
May 22, 2009 24.65 24.94 24.23 24.41 39,599,401 -0.08(-0.33%)
May 21, 2009 24.65 24.85 24.00 24.49 62,392,036 -0.77(-3.05%)
May 20, 2009 26.05 26.53 25.18 25.26 57,658,882 -0.32(-1.25%)
May 19, 2009 25.62 26.06 25.42 25.58 46,381,747 -0.10(-0.39%)
May 18, 2009 24.72 25.68 24.63 25.68 40,484,499 +1.43(+5.90%)
May 15, 2009 24.64 24.98 23.96 24.25 56,940,434 -0.42(-1.70%)
May 14, 2009 24.31 25.04 24.16 24.67 53,545,691 +0.34(+1.40%)
May 13, 2009 24.86 25.02 24.17 24.33 57,928,027 -0.76(-3.03%)
May 12, 2009 25.95 26.04 24.92 25.09 60,100,756 -0.64(-2.49%)
May 11, 2009 25.97 26.21 25.60 25.73 41,632,047 -1.00(-3.74%)
May 08, 2009 26.19 26.84 25.85 26.73 58,083,304 +1.14(+4.45%)
May 07, 2009 26.76 26.84 25.19 25.59 67,598,520 -0.62(-2.37%)
May 06, 2009 26.00 26.29 25.41 26.21 63,958,587 +0.86(+3.39%)
May 05, 2009 25.39 25.58 24.97 25.35 48,367,937 -0.22(-0.86%)
May 04, 2009 25.11 25.59 25.04 25.57 51,658,458 +1.60(+6.67%)
May 01, 2009 23.71 24.09 23.30 23.97 41,195,463 +0.23(+0.97%)
Apr 30, 2009 24.30 24.54 23.42 23.74 61,577,047 +0.09(+0.38%)
Apr 29, 2009 23.18 24.17 23.07 23.65 55,247,778 +0.97(+4.28%)
Apr 28, 2009 22.39 23.24 22.27 22.68 52,137,799 -0.15(-0.66%)
Apr 27, 2009 22.76 23.47 22.68 22.83 52,517,941 -0.45(-1.93%)
Apr 24, 2009 22.94 23.63 22.77 23.28 61,744,154 +0.70(+3.10%)
Apr 23, 2009 22.27 22.62 21.69 22.58 55,892,479 +0.40(+1.80%)
Apr 22, 2009 22.03 23.11 21.92 22.18 65,492,997 -0.24(-1.07%)
Apr 21, 2009 21.28 22.47 21.25 22.42 53,584,107 +0.84(+3.89%)
Apr 20, 2009 22.75 22.80 21.56 21.58 57,556,426 -1.98(-8.40%)
Apr 17, 2009 23.45 23.89 23.07 23.56 57,211,387 +0.60(+2.61%)
Apr 16, 2009 22.95 23.60 22.36 22.96 61,502,576 +0.33(+1.46%)
Apr 15, 2009 21.87 22.68 21.74 22.63 59,672,495 +0.45(+2.03%)
Apr 14, 2009 22.51 22.89 22.00 22.18 63,006,002 -0.77(-3.36%)
Apr 13, 2009 22.43 23.32 22.28 22.95 57,394,475 +0.05(+0.22%)
Apr 09, 2009 22.34 22.90 22.16 22.90 73,920,212 +1.67(+7.87%)
Apr 08, 2009 20.99 21.43 20.74 21.23 67,268,676 +0.46(+2.21%)
Apr 07, 2009 21.10 21.30 20.72 20.77 67,462,558 -1.03(-4.72%)
Apr 06, 2009 21.66 21.91 21.12 21.80 63,277,778 -0.32(-1.45%)
Apr 03, 2009 21.75 22.14 21.33 22.12 74,734,205 +0.46(+2.12%)
Apr 02, 2009 21.57 22.32 21.38 21.66 114,219,501 +1.17(+5.71%)
Apr 01, 2009 19.26 20.69 19.16 20.49 83,472,001 +0.76(+3.85%)
Mar 31, 2009 19.77 20.53 19.53 19.73 76,821,709 +0.35(+1.80%)
Mar 30, 2009 19.89 19.93 18.99 19.38 98,490,451 -2.24(-10.35%)
Mar 26, 2009 21.20 21.72 20.80 21.62 110,843,262 +0.92(+4.44%)
Mar 25, 2009 20.69 21.44 19.60 20.70 129,863,402 +0.34(+1.67%)
Mar 24, 2009 20.72 21.28 20.33 20.36 88,392,001 -0.92(-4.32%)
Mar 23, 2009 20.11 21.28 20.05 21.28 101,960,110 +2.66(+14.29%)
Mar 20, 2009 19.64 19.69 18.53 18.62 83,847,316 -1.05(-5.34%)
Mar 19, 2009 20.49 20.50 19.32 19.67 93,661,646 -0.22(-1.11%)
Mar 18, 2009 18.90 20.44 18.55 19.89 131,687,821 +0.80(+4.19%)
Mar 17, 2009 18.08 19.13 17.80 19.09 79,420,405 +1.08(+6.00%)
Mar 16, 2009 18.50 18.99 17.95 18.01 89,931,820 -0.07(-0.39%)
Mar 13, 2009 18.06 18.24 17.45 18.08 0 +0.29(+1.63%)
Mar 12, 2009 16.51 17.93 16.21 17.79 112,615,625 +1.32(+8.01%)
Mar 11, 2009 16.69 17.03 16.17 16.47 110,958,791 +0.16(+0.98%)
Mar 10, 2009 15.18 16.38 15.12 16.31 122,522,582 +1.77(+12.17%)
Mar 09, 2009 14.52 15.41 14.40 14.54 130,501,924 -0.32(-2.15%)
Mar 06, 2009 15.15 15.60 14.16 14.86 0 -0.04(-0.27%)
Mar 05, 2009 15.49 15.82 14.82 14.90 125,983,193 -1.29(-7.97%)
Mar 04, 2009 16.02 16.72 15.64 16.19 135,798,405 +0.33(+2.09%)
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.