MENU

Ultra S&P500 ETF (NY: SSO )

48.07 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 32.08 32.20 31.72 32.13 26,088,662 -0.51(-1.56%)
Aug 28, 2009 33.26 33.34 32.27 32.64 30,462,396 -0.12(-0.37%)
Aug 27, 2009 32.52 32.94 31.82 32.76 29,024,320 +0.18(+0.55%)
Aug 26, 2009 32.40 32.90 32.17 32.58 30,400,416 +0.01(+0.03%)
Aug 25, 2009 32.74 33.24 32.45 32.57 36,643,776 +0.09(+0.28%)
Aug 24, 2009 32.73 33.09 32.23 32.48 35,964,640 +0.08(+0.25%)
Aug 21, 2009 31.76 32.58 31.63 32.40 32,257,416 +1.13(+3.61%)
Aug 20, 2009 30.70 31.39 30.56 31.27 27,760,000 +0.64(+2.09%)
Aug 19, 2009 29.62 30.81 29.56 30.63 31,297,396 +0.52(+1.73%)
Aug 18, 2009 29.76 30.29 29.65 30.11 27,878,860 +0.43(+1.45%)
Aug 17, 2009 29.96 30.01 29.50 29.68 33,563,244 -1.50(-4.81%)
Aug 14, 2009 31.63 31.66 30.47 31.18 30,845,696 -0.45(-1.43%)
Aug 13, 2009 31.45 31.67 30.83 31.63 35,032,632 +0.50(+1.61%)
Aug 12, 2009 30.41 31.63 30.39 31.13 35,600,300 +0.67(+2.20%)
Aug 11, 2009 31.02 31.07 30.35 30.46 35,078,264 -0.79(-2.52%)
Aug 10, 2009 31.16 31.43 30.85 31.25 30,877,868 -0.15(-0.48%)
Aug 07, 2009 31.28 31.94 30.94 31.40 40,192,016 +0.76(+2.48%)
Aug 06, 2009 31.23 31.32 30.34 30.64 32,370,992 -0.31(-1.00%)
Aug 05, 2009 31.17 31.22 30.43 30.95 35,292,696 +0.11(+0.36%)
Aug 04, 2009 30.69 31.22 30.56 30.84 34,071,356 +0.01(+0.03%)
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