Ultra S&P500 ETF (NY: SSO )

124.91 USD -1.21 (-0.96%)
Official Closing Price Updated: 6:30 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 47.32 49.55 46.57 49.00 21,799,038 +2.80(+6.06%)
Sep 29, 2008 52.26 52.41 44.86 46.20 45,882,447 -7.74(-14.35%)
Sep 26, 2008 52.03 54.27 51.64 53.94 0 +0.28(+0.52%)
Sep 25, 2008 52.65 54.69 52.25 53.66 27,571,315 +1.71(+3.29%)
Sep 24, 2008 52.52 52.76 51.10 51.95 28,897,119 +0.10(+0.19%)
Sep 23, 2008 54.12 55.12 51.81 51.85 30,861,742 -2.63(-4.83%)
Sep 22, 2008 57.19 57.38 53.59 54.48 17,631,624 -2.76(-4.82%)
Sep 19, 2008 58.83 60.00 56.50 57.24 0 +3.72(+6.95%)
Sep 18, 2008 51.16 54.19 47.50 53.52 41,586,494 +3.52(+7.04%)
Sep 17, 2008 52.65 53.38 49.50 50.00 42,112,514 -5.05(-9.17%)
Sep 16, 2008 50.44 55.05 50.44 55.05 31,528,813 +2.00(+3.77%)
Sep 15, 2008 54.70 57.00 53.05 53.05 25,159,608 -5.61(-9.56%)
Sep 12, 2008 57.03 58.75 56.58 58.66 14,993,043 +0.53(+0.91%)
Sep 11, 2008 55.05 58.30 54.57 58.13 14,709,293 +1.61(+2.85%)
Sep 10, 2008 56.64 57.56 55.49 56.52 13,270,051 +0.52(+0.93%)
Sep 09, 2008 59.74 59.98 55.74 56.00 15,098,952 -3.70(-6.20%)
Sep 08, 2008 60.58 60.78 57.89 59.70 17,989,434 +2.35(+4.10%)
Sep 05, 2008 56.31 57.78 55.17 57.35 0 +0.34(+0.60%)
Sep 04, 2008 59.75 60.00 56.91 57.01 18,121,141 -3.64(-6.00%)
Sep 03, 2008 60.60 61.20 59.72 60.65 10,798,593 -0.14(-0.23%)
Sep 02, 2008 62.80 63.35 60.30 60.79 12,723,650 -0.63(-1.03%)
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 62.15 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 19,932,805 -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 20,047,555 -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%)
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.