MENU

Ultra S&P500 ETF (NY: SSO )

48.68 -0.75 (-1.52%)
Streaming Delayed Price Updated: 10:32 AM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 10.56 10.74 10.36 10.50 118,455,024 +0.08(+0.80%)
Aug 30, 2011 10.29 10.56 10.14 10.41 101,435,192 +0.04(+0.37%)
Aug 29, 2011 10.07 10.39 10.06 10.38 67,819,040 +0.57(+5.77%)
Aug 26, 2011 9.435 9.896 9.133 9.810 115,686,880 +0.27(+2.87%)
Aug 25, 2011 9.943 10.05 9.463 9.537 130,441,976 -0.29(-2.93%)
Aug 24, 2011 9.525 9.858 9.480 9.825 121,695,672 +0.25(+2.66%)
Aug 23, 2011 9.045 9.580 8.950 9.570 110,799,904 +0.60(+6.70%)
Aug 22, 2011 9.363 9.368 8.924 8.969 122,861,640 +0.00(+0.03%)
Aug 19, 2011 9.017 9.485 8.936 8.967 91,939,168 -0.29(-3.18%)
Aug 18, 2011 9.606 9.627 9.078 9.261 118,837,872 -0.88(-8.69%)
Aug 17, 2011 10.24 10.40 9.981 10.14 80,531,104 +0.01(+0.12%)
Aug 16, 2011 10.11 10.32 9.908 10.13 93,632,624 -0.17(-1.68%)
Aug 15, 2011 10.06 10.32 10.03 10.30 69,379,832 +0.41(+4.18%)
Aug 12, 2011 9.936 10.07 9.746 9.891 110,782,144 +0.14(+1.41%)
Aug 11, 2011 9.104 10.01 9.040 9.753 161,084,448 +0.83(+9.27%)
Aug 10, 2011 9.447 9.620 8.896 8.926 216,050,384 -0.91(-9.23%)
Aug 09, 2011 10.20 9.841 8.665 9.834 172,672,976 +0.84(+9.33%)
Aug 08, 2011 9.794 10.04 8.964 8.995 230,467,312 -1.33(-12.85%)
Aug 05, 2011 10.63 10.68 9.789 10.32 209,303,568 -0.05(-0.46%)
Aug 04, 2011 11.13 11.16 10.34 10.37 178,485,776 -1.08(-9.43%)
Aug 03, 2011 11.36 11.47 10.97 11.45 119,839,056 +0.13(+1.13%)
Aug 02, 2011 11.76 11.88 11.32 11.32 105,823,168 -0.61(-5.08%)
Aug 01, 2011 12.32 12.34 11.70 11.93 103,334,120 -0.11(-0.95%)
Jul 29, 2011 11.96 12.27 11.85 12.04 83,006,752 -0.17(-1.36%)
Jul 28, 2011 12.28 12.50 12.17 12.21 57,913,544 -0.08(-0.64%)
Jul 27, 2011 12.66 12.66 12.25 12.28 83,762,872 -0.52(-4.08%)
Jul 26, 2011 12.88 12.92 12.75 12.81 41,573,716 -0.10(-0.75%)
Jul 25, 2011 12.80 13.03 12.77 12.90 37,358,996 -0.14(-1.06%)
Jul 22, 2011 13.04 13.07 13.00 13.04 36,743,892 +0.02(+0.13%)
Jul 21, 2011 12.82 13.09 12.77 13.03 51,489,996 +0.35(+2.77%)
Jul 20, 2011 12.75 12.77 12.63 12.67 38,477,348 -0.01(-0.09%)
Jul 19, 2011 12.43 12.72 12.43 12.69 49,040,432 +0.40(+3.23%)
Jul 18, 2011 12.38 12.42 12.11 12.29 68,797,152 -0.21(-1.69%)
Jul 15, 2011 12.50 12.53 12.33 12.50 61,546,336 +0.14(+1.10%)
Jul 14, 2011 12.59 12.71 12.31 12.37 78,435,600 -0.16(-1.31%)
Jul 13, 2011 12.58 12.79 12.47 12.53 58,601,624 +0.08(+0.65%)
Jul 12, 2011 12.51 12.71 12.44 12.45 60,806,088 -0.12(-0.95%)
Jul 11, 2011 12.71 12.79 12.50 12.57 58,479,684 -0.47(-3.57%)
Jul 08, 2011 12.92 13.04 12.83 13.03 55,251,240 -0.20(-1.49%)
Jul 07, 2011 13.17 13.28 13.12 13.23 37,951,388 +0.29(+2.26%)
Jul 06, 2011 12.85 12.98 12.78 12.94 43,601,724 +0.02(+0.15%)
Jul 05, 2011 12.91 12.97 12.84 12.92 40,996,892 -0.02(-0.17%)
Jul 01, 2011 12.57 12.97 12.53 12.94 53,962,072 +0.37(+2.95%)
Jun 30, 2011 12.41 12.61 12.38 12.57 49,522,336 +0.23(+1.83%)
Jun 29, 2011 12.23 12.37 12.14 12.34 65,370,628 +0.22(+1.82%)
Jun 28, 2011 11.91 12.12 11.88 12.12 44,653,428 +0.32(+2.68%)
Jun 27, 2011 11.63 11.91 11.59 11.81 49,879,608 +0.19(+1.62%)
Jun 24, 2011 11.88 11.90 11.58 11.62 79,849,632 -0.28(-2.34%)
Jun 23, 2011 11.68 11.90 11.50 11.90 102,804,320 -0.06(-0.50%)
Jun 22, 2011 12.03 12.17 11.94 11.96 48,923,316 -0.14(-1.15%)
Jun 21, 2011 11.90 12.15 11.87 12.10 55,964,352 +0.31(+2.66%)
Jun 20, 2011 11.76 11.83 11.73 11.78 41,826,596 +0.12(+1.00%)
Jun 17, 2011 11.82 11.83 11.58 11.67 56,762,904 +0.08(+0.65%)
Jun 16, 2011 11.56 11.72 11.42 11.59 76,155,192 +0.04(+0.37%)
Jun 15, 2011 11.77 11.84 11.48 11.55 81,105,248 -0.42(-3.51%)
Jun 14, 2011 11.88 12.05 11.88 11.97 50,452,356 +0.30(+2.56%)
Jun 13, 2011 11.71 11.77 11.55 11.67 51,938,564 +0.01(+0.08%)
Jun 10, 2011 11.89 11.90 11.59 11.66 65,781,808 -0.33(-2.75%)
Jun 09, 2011 11.88 12.09 11.82 11.99 40,233,088 +0.18(+1.51%)
Jun 08, 2011 11.88 11.95 11.77 11.81 58,555,304 -0.10(-0.84%)
Jun 07, 2011 12.04 12.12 11.89 11.91 44,178,856 -0.02(-0.20%)
Jun 06, 2011 12.13 12.17 11.90 11.93 53,161,544 -0.26(-2.10%)
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