MENU

Ultra S&P500 ETF (NY: SSO )

42.22 +0.80 (+1.93%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 62.34 62.78 61.23 61.42 6,114,136 -1.40(-2.23%)
Aug 28, 2008 61.90 62.96 61.82 62.82 6,616,151 +1.48(+2.41%)
Aug 27, 2008 60.35 61.56 60.11 61.34 7,128,018 +1.08(+1.79%)
Aug 26, 2008 59.89 60.68 59.46 60.26 7,616,646 +0.43(+0.72%)
Aug 25, 2008 61.60 61.68 59.62 59.83 7,540,805 -2.35(-3.78%)
Aug 22, 2008 61.49 62.40 61.38 62.18 6,522,630 +1.41(+2.32%)
Aug 21, 2008 59.66 61.25 59.53 60.77 6,418,696 +0.23(+0.38%)
Aug 20, 2008 60.23 60.80 59.28 60.54 9,809,830 +0.51(+0.85%)
Aug 19, 2008 60.32 60.60 59.50 60.03 9,048,351 -1.24(-2.02%)
Aug 18, 2008 62.84 63.31 60.57 61.27 9,272,055 -1.72(-2.73%)
Aug 15, 2008 62.79 63.29 62.16 62.99 0 +0.56(+0.90%)
Aug 14, 2008 60.76 63.10 60.69 62.43 10,108,919 +0.80(+1.30%)
Aug 13, 2008 61.66 62.52 60.65 61.63 9,754,716 -0.57(-0.92%)
Aug 12, 2008 63.14 63.20 61.62 62.20 7,514,909 -1.35(-2.12%)
Aug 11, 2008 62.43 64.33 62.16 63.55 8,674,001 +1.19(+1.91%)
Aug 08, 2008 59.66 62.82 59.50 62.36 8,945,776 +2.31(+3.85%)
Aug 07, 2008 60.97 61.46 59.64 60.05 6,295,429 -1.95(-3.15%)
Aug 06, 2008 61.06 62.28 60.72 62.00 7,320,937 +0.55(+0.90%)
Aug 05, 2008 59.26 61.66 59.11 61.45 6,991,035 +3.11(+5.33%)
Aug 04, 2008 59.27 59.36 58.05 58.34 7,856,593 -1.04(-1.75%)
Aug 01, 2008 60.28 60.45 58.60 59.38 8,748,437 -0.62(-1.03%)
Jul 31, 2008 60.59 61.70 59.82 60.00 8,467,354 -1.65(-2.68%)
Jul 30, 2008 60.26 61.65 59.74 61.65 9,390,870 +2.13(+3.58%)
Jul 29, 2008 59.55 59.60 57.30 59.52 8,463,348 +2.42(+4.24%)
Jul 28, 2008 58.87 59.39 56.91 57.10 7,946,072 -1.70(-2.89%)
Jul 25, 2008 59.24 59.66 58.56 58.80 7,900,947 +0.09(+0.15%)
Jul 24, 2008 61.59 61.69 58.56 58.71 10,384,973 -2.80(-4.55%)
Jul 23, 2008 61.24 62.41 60.91 61.51 12,582,122 +0.73(+1.20%)
Jul 22, 2008 58.58 61.10 58.36 60.78 9,428,961 +1.25(+2.10%)
Jul 21, 2008 60.00 60.19 59.01 59.53 7,499,165 +0.12(+0.20%)
Jul 18, 2008 59.57 59.71 58.63 59.41 7,981,214 +0.69(+1.18%)
Jul 17, 2008 58.72 59.69 57.65 58.72 15,043,271 +1.10(+1.91%)
Jul 16, 2008 55.35 58.10 54.97 57.62 16,099,326 +2.68(+4.88%)
Jul 15, 2008 55.60 57.15 54.00 54.94 19,932,804 -1.45(-2.57%)
Jul 14, 2008 58.88 59.14 56.20 56.39 13,894,778 -1.21(-2.10%)
Jul 11, 2008 57.62 59.36 56.26 57.60 20,047,556 -1.30(-2.21%)
Jul 10, 2008 58.15 59.32 57.28 58.90 14,156,156 +0.74(+1.27%)
Jul 09, 2008 61.03 61.27 58.01 58.16 12,195,978 -2.68(-4.40%)
Jul 08, 2008 58.69 60.91 57.94 60.84 15,692,509 +2.27(+3.88%)
Jul 07, 2008 60.35 60.92 57.66 58.57 13,745,406 -1.25(-2.09%)
Jul 04, 2008 60.71 60.71 58.74 59.82 8,661,081 +0.00(+0.00%)
Jul 03, 2008 60.71 60.71 58.74 59.82 8,661,081 +0.13(+0.22%)
Jul 02, 2008 62.38 63.03 59.59 59.69 11,980,874 -2.21(-3.57%)
Jul 01, 2008 60.22 62.02 59.61 61.90 14,554,766 +0.26(+0.42%)
Jun 30, 2008 61.49 62.49 60.96 61.64 8,594,400 +0.53(+0.87%)
Jun 27, 2008 61.91 62.45 60.69 61.11 9,681,021 -0.64(-1.04%)
Jun 26, 2008 64.19 64.41 61.74 61.75 13,091,264 -3.75(-5.73%)
Jun 25, 2008 65.35 66.98 65.25 65.50 9,176,237 +0.64(+0.99%)
Jun 24, 2008 64.72 66.05 63.86 64.86 9,707,429 -0.43(-0.66%)
Jun 23, 2008 65.89 66.05 65.16 65.29 6,734,179 -0.11(-0.17%)
Jun 20, 2008 66.73 66.95 65.08 65.40 10,892,757 -2.30(-3.40%)
Jun 19, 2008 67.36 68.44 66.73 67.70 9,553,989 +0.38(+0.56%)
Jun 18, 2008 67.94 68.32 66.97 67.32 11,333,792 -1.42(-2.07%)
Jun 17, 2008 70.34 70.38 68.68 68.74 7,572,064 -0.85(-1.22%)
Jun 16, 2008 68.75 70.22 68.74 69.59 6,495,999 +0.11(+0.16%)
Jun 13, 2008 68.44 69.72 67.89 69.48 8,048,855 +1.68(+2.48%)
Jun 12, 2008 67.80 69.04 66.82 67.80 7,016,424 +0.50(+0.74%)
Jun 11, 2008 69.28 69.42 67.21 67.30 10,107,591 -2.00(-2.89%)
Jun 10, 2008 69.76 70.46 68.88 69.30 9,106,203 -0.80(-1.14%)
Jun 09, 2008 70.18 70.88 68.78 70.10 7,084,900 +0.32(+0.46%)
Jun 06, 2008 73.09 73.36 69.68 69.78 11,585,826 -4.69(-6.30%)
Jun 05, 2008 72.13 74.47 71.88 74.47 6,800,245 +2.91(+4.07%)
Jun 04, 2008 71.34 72.74 71.02 71.56 8,628,942 -0.16(-0.22%)
Jun 03, 2008 72.91 73.24 70.77 71.72 7,681,809 -0.73(-1.01%)
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