MENU

Ultra S&P500 ETF (NY: SSO )

50.45 -0.15 (-0.30%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 7.015 7.130 6.975 7.022 178,256,256 -0.01(-0.13%)
Jul 30, 2009 7.043 7.179 7.005 7.031 196,302,304 +0.16(+2.35%)
Jul 29, 2009 6.841 6.912 6.778 6.870 158,937,664 -0.07(-0.98%)
Jul 28, 2009 6.876 6.975 6.790 6.937 156,812,576 +0.01(+0.20%)
Jul 27, 2009 6.911 6.982 6.832 6.923 129,397,576 -0.02(-0.27%)
Jul 24, 2009 6.811 6.942 6.738 6.942 124,094,592 +0.08(+1.09%)
Jul 23, 2009 6.592 6.935 6.585 6.867 177,135,776 +0.29(+4.35%)
Jul 22, 2009 6.506 6.665 6.494 6.581 144,429,648 -0.00(-0.04%)
Jul 21, 2009 6.625 6.632 6.428 6.583 157,848,768 +0.07(+1.01%)
Jul 20, 2009 6.466 6.548 6.400 6.517 133,569,408 +0.13(+1.98%)
Jul 17, 2009 6.384 6.416 6.313 6.391 117,141,544 +0.01(+0.15%)
Jul 16, 2009 6.240 6.442 6.217 6.381 148,409,200 +0.11(+1.80%)
Jul 15, 2009 6.083 6.307 6.071 6.269 150,620,160 +0.33(+5.61%)
Jul 14, 2009 5.893 5.938 5.813 5.935 134,475,008 +0.07(+1.16%)
Jul 13, 2009 5.654 5.867 5.640 5.867 150,649,968 +0.28(+5.00%)
Jul 10, 2009 5.560 5.656 5.515 5.588 138,947,440 -0.04(-0.79%)
Jul 09, 2009 5.675 5.710 5.586 5.633 163,124,608 +0.04(+0.63%)
Jul 08, 2009 5.675 5.701 5.473 5.597 207,826,688 -0.01(-0.13%)
Jul 07, 2009 5.820 5.834 5.597 5.604 154,083,360 -0.23(-3.98%)
Jul 06, 2009 5.722 5.844 5.687 5.837 120,773,792 +0.00(+0.04%)
Jul 02, 2009 6.010 6.013 5.827 5.834 156,179,184 -0.33(-5.37%)
Jul 01, 2009 6.172 6.290 6.154 6.165 110,008,448 +0.03(+0.50%)
Jun 30, 2009 6.219 6.266 6.034 6.135 164,540,304 -0.09(-1.40%)
Jun 29, 2009 6.144 6.236 6.076 6.222 136,095,040 +0.12(+1.89%)
Jun 26, 2009 6.102 6.158 6.034 6.107 133,111,768 -0.03(-0.46%)
Jun 25, 2009 5.968 6.149 5.949 6.135 238,089,232 +0.26(+4.48%)
Jun 24, 2009 5.893 6.006 5.813 5.872 164,342,064 +0.06(+1.09%)
Jun 23, 2009 5.823 5.874 5.743 5.809 191,782,768 +0.02(+0.36%)
Jun 22, 2009 6.046 6.053 5.787 5.787 188,085,056 -0.37(-5.99%)
Jun 19, 2009 6.236 6.254 6.097 6.156 142,548,160 +0.04(+0.73%)
Jun 18, 2009 6.053 6.182 5.996 6.111 140,325,408 +0.09(+1.48%)
Jun 17, 2009 6.041 6.135 5.940 6.022 182,487,792 -0.03(-0.50%)
Jun 16, 2009 6.264 6.271 6.043 6.053 181,407,760 -0.15(-2.46%)
Jun 15, 2009 6.365 6.369 6.154 6.205 214,112,528 -0.32(-4.89%)
Jun 12, 2009 6.428 6.524 6.369 6.524 143,479,776 +0.04(+0.65%)
Jun 11, 2009 6.454 6.658 6.454 6.482 194,845,600 +0.06(+0.88%)
Jun 10, 2009 6.569 6.571 6.264 6.426 251,077,552 -0.02(-0.33%)
Jun 09, 2009 6.470 6.524 6.377 6.447 174,590,432 +0.05(+0.77%)
Jun 08, 2009 6.325 6.522 6.243 6.398 202,011,472 -0.05(-0.80%)
Jun 05, 2009 6.578 6.599 6.344 6.449 254,346,544 +0.01(+0.11%)
Jun 04, 2009 6.374 6.459 6.278 6.442 168,549,808 +0.12(+1.86%)
Jun 03, 2009 6.379 6.391 6.205 6.325 180,321,056 -0.18(-2.78%)
Jun 02, 2009 6.426 6.562 6.395 6.506 185,312,400 +0.03(+0.43%)
Jun 01, 2009 6.332 6.531 6.299 6.477 189,539,360 +0.28(+4.55%)
May 29, 2009 6.032 6.219 5.938 6.196 204,006,320 +0.23(+3.81%)
May 28, 2009 5.912 6.022 5.731 5.968 269,837,568 +0.16(+2.75%)
May 27, 2009 6.041 6.081 5.787 5.809 209,338,352 -0.22(-3.70%)
May 26, 2009 5.644 6.055 5.633 6.032 211,522,768 +0.30(+5.28%)
May 22, 2009 5.785 5.853 5.687 5.729 168,730,544 -0.02(-0.33%)
May 21, 2009 5.785 5.832 5.633 5.748 265,848,544 -0.18(-3.05%)
May 20, 2009 6.114 6.226 5.910 5.928 245,680,864 -0.08(-1.25%)
May 19, 2009 6.013 6.116 5.966 6.003 197,629,712 -0.02(-0.39%)
May 18, 2009 5.802 6.027 5.780 6.027 172,501,904 +0.34(+5.90%)
May 15, 2009 5.783 5.863 5.623 5.691 242,619,600 -0.10(-1.70%)
May 14, 2009 5.705 5.877 5.670 5.790 228,154,816 +0.08(+1.40%)
May 13, 2009 5.834 5.872 5.672 5.710 246,827,680 -0.18(-3.03%)
May 12, 2009 6.090 6.111 5.848 5.888 256,085,536 -0.15(-2.49%)
May 11, 2009 6.095 6.151 6.008 6.039 177,391,536 -0.23(-3.74%)
May 08, 2009 6.147 6.299 6.067 6.273 247,489,296 +0.27(+4.45%)
May 07, 2009 6.280 6.299 5.912 6.006 288,033,024 -0.15(-2.37%)
May 06, 2009 6.102 6.170 5.963 6.151 272,523,520 +0.20(+3.39%)
May 05, 2009 5.959 6.003 5.860 5.949 206,092,736 -0.05(-0.86%)
May 04, 2009 5.893 6.006 5.877 6.001 220,113,424 +0.38(+6.67%)
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