MENU

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

51.86 +1.23 (+2.43%)
Streaming Delayed Price Updated: 3:45 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 8.640 8.727 8.433 8.640 85,043,024 +0.00(+0.06%)
Jul 29, 2010 8.833 8.878 8.501 8.636 33,379 -0.09(-1.00%)
Jul 28, 2010 8.802 8.856 8.664 8.723 99,927 -0.11(-1.25%)
Jul 27, 2010 8.939 8.958 8.772 8.833 13,819 -0.02(-0.21%)
Jul 26, 2010 8.694 8.861 8.643 8.852 63,297,772 +0.20(+2.28%)
Jul 23, 2010 8.478 8.685 8.431 8.654 85,969,080 +0.14(+1.69%)
Jul 22, 2010 8.339 8.581 8.337 8.511 82,577 +0.36(+4.41%)
Jul 21, 2010 8.452 8.459 8.083 8.151 108,746,432 -0.21(-2.50%)
Jul 20, 2010 7.965 8.377 7.958 8.360 34,230 +0.17(+2.13%)
Jul 19, 2010 8.151 8.233 8.024 8.186 61,504,216 +0.10(+1.25%)
Jul 16, 2010 8.085 8.480 8.057 8.085 117,354,648 -0.36(-4.26%)
Jul 15, 2010 8.551 8.619 8.325 8.445 93,162,408 -0.11(-1.32%)
Jul 14, 2010 8.504 8.624 8.436 8.558 249,171 -0.01(-0.08%)
Jul 13, 2010 8.480 8.624 8.447 8.565 328,351 +0.32(+3.88%)
Jul 12, 2010 8.243 8.339 8.172 8.245 59,878,796 -0.05(-0.57%)
Jul 09, 2010 8.292 8.297 8.139 8.292 61,131,912 +0.12(+1.47%)
Jul 08, 2010 8.149 8.193 7.991 8.172 46,608 +0.16(+1.94%)
Jul 07, 2010 7.575 8.036 7.568 8.017 92,267,368 +0.48(+6.30%)
Jul 06, 2010 7.657 7.761 7.401 7.542 86,660 +0.10(+1.30%)
Jul 02, 2010 7.446 7.627 7.363 7.446 101,090,400 -0.06(-0.78%)
Jul 01, 2010 7.589 7.634 7.290 7.504 156,618,736 -0.07(-0.93%)
Jun 30, 2010 7.700 7.845 7.547 7.574 127,885 -0.13(-1.65%)
Jun 29, 2010 8.026 8.031 7.645 7.702 267,825 -0.61(-7.38%)
Jun 25, 2010 8.316 8.391 8.142 8.316 92,060,824 +0.07(+0.88%)
Jun 24, 2010 8.443 8.461 8.198 8.243 131,669 -0.28(-3.26%)
Jun 23, 2010 8.588 8.654 8.407 8.520 73,184 -0.06(-0.69%)
Jun 22, 2010 8.875 8.948 8.553 8.579 159,942 -0.29(-3.29%)
Jun 21, 2010 9.145 9.159 8.774 8.871 96,191,832 -0.05(-0.55%)
Jun 18, 2010 8.920 8.986 8.866 8.920 46,448,104 +0.02(+0.18%)
Jun 17, 2010 8.932 8.936 8.730 8.903 60,374 +0.03(+0.29%)
Jun 16, 2010 8.791 8.948 8.756 8.878 76,916,272 -0.01(-0.11%)
Jun 15, 2010 8.615 8.894 8.587 8.887 126,837 +0.38(+4.47%)
Jun 14, 2010 8.655 8.746 8.479 8.507 91,924,728 -0.02(-0.19%)
Jun 11, 2010 8.286 8.535 8.279 8.523 92,176,776 +0.08(+0.92%)
Jun 10, 2010 8.253 8.457 8.220 8.446 59,871 +0.47(+5.95%)
Jun 09, 2010 8.155 8.310 7.915 7.972 120,353,672 -0.08(-1.02%)
Jun 08, 2010 7.906 8.094 7.765 8.054 168,215 +0.16(+2.08%)
Jun 07, 2010 8.155 8.213 7.878 7.890 99,468,640 -0.22(-2.75%)
Jun 04, 2010 8.113 8.490 8.040 8.113 173,931,536 -0.50(-5.83%)
Jun 03, 2010 8.702 8.760 8.535 8.615 181,783 -0.03(-0.30%)
Jun 02, 2010 8.305 8.648 8.232 8.641 262,194 +0.42(+5.14%)
Jun 01, 2010 8.350 8.596 8.197 8.218 104,193 -0.29(-3.37%)
May 28, 2010 8.504 8.713 8.427 8.504 135,082,896 -0.23(-2.58%)
May 27, 2010 8.495 8.732 8.425 8.730 108,140,288 +0.56(+6.80%)
May 26, 2010 8.380 8.535 8.131 8.174 603,188 -0.11(-1.33%)
May 25, 2010 7.864 8.288 7.753 8.284 755,691 +0.02(+0.23%)
May 24, 2010 8.392 8.526 8.251 8.265 127,439,136 -0.22(-2.57%)
May 21, 2010 7.998 8.526 7.951 8.483 212,964,560 +0.24(+2.93%)
May 20, 2010 8.540 8.619 8.232 8.242 461,802 -0.68(-7.65%)
May 19, 2010 8.920 9.082 8.697 8.924 187,741,872 -0.10(-1.11%)
May 18, 2010 9.429 9.483 8.962 9.025 599,570 -0.25(-2.71%)
May 17, 2010 9.319 9.368 8.922 9.276 128,311,184 +0.01(+0.07%)
May 14, 2010 9.270 9.504 9.100 9.270 149,458,256 -0.34(-3.59%)
May 13, 2010 9.809 9.898 9.596 9.614 5,113 -0.24(-2.48%)
May 12, 2010 9.671 9.884 9.633 9.858 82,658,368 +0.27(+2.84%)
May 11, 2010 9.748 9.844 9.551 9.586 395,670 -0.06(-0.61%)
May 10, 2010 9.518 9.659 9.448 9.645 130,957,672 +0.78(+8.79%)
May 07, 2010 9.091 9.274 8.591 8.866 230,246,880 +0.05(+0.53%)
May 06, 2010 8.939 9.823 7.897 8.819 399,395 -0.89(-9.16%)
May 05, 2010 9.800 9.957 9.680 9.708 132,929,352 -0.20(-2.06%)
May 04, 2010 10.17 10.17 9.809 9.912 138,113 -0.50(-4.78%)
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