Ultra S&P500 ETF (NY: SSO )

63.15 USD +2.98 (+4.95%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 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 29,024,321 +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 36,643,774 +0.09(+0.28%)
Aug 24, 2009 32.73 33.09 32.23 32.48 35,964,641 +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 31,297,395 +0.52(+1.73%)
Aug 18, 2009 29.76 30.29 29.65 30.11 27,878,861 +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 35,600,301 +0.67(+2.20%)
Aug 11, 2009 31.02 31.07 30.35 30.46 35,078,262 -0.79(-2.52%)
Aug 10, 2009 31.16 31.43 30.85 31.25 30,877,869 -0.15(-0.48%)
Aug 07, 2009 31.28 31.94 30.94 31.40 40,192,015 +0.76(+2.48%)
Aug 06, 2009 31.23 31.32 30.34 30.64 32,370,991 -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 34,071,355 +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.