MENU

Ultra S&P500 ETF (NY: SSO )

50.45 -0.15 (-0.30%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 9.253 9.420 9.024 9.041 113,834,984 -0.47(-4.96%)
Sep 29, 2011 9.677 9.770 9.172 9.512 115,577,264 +0.16(+1.68%)
Sep 28, 2011 9.805 9.922 9.339 9.355 101,292,360 -0.41(-4.17%)
Sep 27, 2011 9.929 10.10 9.651 9.762 94,174,920 +0.21(+2.24%)
Sep 26, 2011 9.296 9.577 9.029 9.548 109,368,896 +0.45(+5.00%)
Sep 23, 2011 8.903 9.222 8.879 9.093 129,227,008 +0.08(+0.92%)
Sep 22, 2011 9.074 9.234 8.760 9.010 207,469,232 -0.60(-6.20%)
Sep 21, 2011 10.25 10.31 9.605 9.605 110,524,824 -0.63(-6.20%)
Sep 20, 2011 10.35 10.55 10.21 10.24 77,818,232 -0.02(-0.21%)
Sep 19, 2011 10.13 10.37 9.989 10.26 99,997,608 -0.21(-2.02%)
Sep 16, 2011 10.43 10.55 10.27 10.47 81,652,864 +0.13(+1.24%)
Sep 15, 2011 10.21 10.35 10.04 10.35 86,842,128 +0.35(+3.47%)
Sep 14, 2011 9.829 10.24 9.563 9.998 106,267,440 +0.26(+2.71%)
Sep 13, 2011 9.620 9.808 9.482 9.734 97,783,544 +0.17(+1.78%)
Sep 12, 2011 9.200 9.573 9.131 9.563 111,613,936 +0.13(+1.41%)
Sep 09, 2011 9.732 9.803 9.328 9.430 126,496,608 -0.53(-5.28%)
Sep 08, 2011 10.05 10.28 9.912 9.955 83,252,024 -0.22(-2.13%)
Sep 07, 2011 9.920 10.18 9.855 10.17 61,082,324 +0.54(+5.65%)
Sep 06, 2011 9.200 9.658 9.200 9.627 93,890,368 -0.14(-1.41%)
Sep 02, 2011 9.874 9.981 9.701 9.765 91,266,800 -0.54(-5.26%)
Sep 01, 2011 10.54 10.71 10.27 10.31 92,365,616 -0.19(-1.81%)
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%)
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