MENU

Ultra S&P500 2X ETF (NY: SSO )

49.72 +0.22 (+0.44%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.504 8.713 8.427 8.504 135,082,896 -0.23(-2.58%)
May 27, 2010 8.495 8.732 8.425 8.730 108,140,288 +0.56(+6.80%)
May 26, 2010 8.380 8.535 8.131 8.174 603,188 -0.11(-1.33%)
May 25, 2010 7.864 8.288 7.753 8.284 755,691 +0.02(+0.23%)
May 24, 2010 8.392 8.526 8.251 8.265 127,439,136 -0.22(-2.57%)
May 21, 2010 7.998 8.526 7.951 8.483 212,964,560 +0.24(+2.93%)
May 20, 2010 8.540 8.619 8.232 8.242 461,802 -0.68(-7.65%)
May 19, 2010 8.920 9.082 8.697 8.924 187,741,872 -0.10(-1.11%)
May 18, 2010 9.429 9.483 8.962 9.025 599,570 -0.25(-2.71%)
May 17, 2010 9.319 9.368 8.922 9.276 128,311,184 +0.01(+0.07%)
May 14, 2010 9.270 9.504 9.100 9.270 149,458,256 -0.34(-3.59%)
May 13, 2010 9.809 9.898 9.596 9.614 5,113 -0.24(-2.48%)
May 12, 2010 9.671 9.884 9.633 9.858 82,658,368 +0.27(+2.84%)
May 11, 2010 9.748 9.844 9.551 9.586 395,670 -0.06(-0.61%)
May 10, 2010 9.518 9.659 9.448 9.645 130,957,672 +0.78(+8.79%)
May 07, 2010 9.091 9.274 8.591 8.866 230,246,880 +0.05(+0.53%)
May 06, 2010 8.939 9.823 7.897 8.819 399,395 -0.89(-9.16%)
May 05, 2010 9.800 9.957 9.680 9.708 132,929,352 -0.20(-2.06%)
May 04, 2010 10.17 10.17 9.809 9.912 138,113 -0.50(-4.78%)
May 03, 2010 10.24 10.45 10.21 10.41 60,698,316 +0.27(+2.71%)
Apr 30, 2010 10.49 10.52 10.13 10.14 93,240,296 -0.35(-3.31%)
Apr 29, 2010 10.37 10.54 10.36 10.48 59,182,472 +0.25(+2.45%)
Apr 28, 2010 10.19 10.29 10.06 10.23 114,768,024 +0.14(+1.40%)
Apr 27, 2010 10.47 10.58 10.05 10.09 66,391 -0.50(-4.68%)
Apr 26, 2010 10.68 10.72 10.57 10.59 57,764,184 -0.07(-0.70%)
Apr 23, 2010 10.52 10.68 10.47 10.66 64,980,024 +0.13(+1.25%)
Apr 22, 2010 10.33 10.56 10.20 10.53 89,288,096 +0.06(+0.60%)
Apr 21, 2010 10.52 10.57 10.36 10.47 35,794 -0.04(-0.38%)
Apr 20, 2010 10.46 10.53 10.39 10.51 50,564 +0.18(+1.70%)
Apr 19, 2010 10.19 10.34 10.10 10.33 90,248,488 +0.07(+0.71%)
Apr 16, 2010 10.52 10.55 10.15 10.26 155,164,352 -0.33(-3.13%)
Apr 15, 2010 10.53 10.63 10.53 10.59 44,268,728 +0.02(+0.21%)
Apr 14, 2010 10.41 10.57 10.38 10.57 50,178,904 +0.23(+2.20%)
Apr 13, 2010 10.30 10.37 10.19 10.34 50,105,808 +0.02(+0.16%)
Apr 12, 2010 10.31 10.37 10.29 10.32 46,056,608 +0.04(+0.36%)
Apr 09, 2010 10.20 10.30 10.16 10.29 55,232,908 +0.13(+1.32%)
Apr 08, 2010 10.02 10.19 9.957 10.15 55,478,636 +0.06(+0.60%)
Apr 07, 2010 10.16 10.21 9.992 10.09 62,329,056 -0.11(-1.08%)
Apr 06, 2010 10.10 10.24 10.07 10.20 34,615,400 +0.05(+0.46%)
Apr 05, 2010 10.07 10.17 10.01 10.15 30,480,830 +0.16(+1.64%)
Apr 01, 2010 9.983 9.990 9.990 9.990 119,180,264 +0.13(+1.33%)
Mar 31, 2010 9.844 9.945 9.790 9.858 52,497,716 -0.07(-0.66%)
Mar 30, 2010 9.936 9.997 9.840 9.924 45,318,872 +0.02(+0.19%)
Mar 29, 2010 9.891 9.948 9.854 9.905 43,857,540 +0.10(+1.05%)
Mar 26, 2010 9.849 9.934 9.711 9.802 61,116,388 +0.01(+0.10%)
Mar 25, 2010 9.971 10.05 9.779 9.793 63,260,428 -0.04(-0.43%)
Mar 24, 2010 9.858 9.919 9.793 9.835 55,953,552 -0.10(-0.96%)
Mar 23, 2010 9.815 9.946 9.755 9.930 52,013,008 +0.14(+1.46%)
Mar 22, 2010 9.577 9.825 9.565 9.787 43,664,984 +0.10(+1.01%)
Mar 19, 2010 9.851 9.855 9.614 9.689 53,676,720 -0.10(-1.00%)
Mar 18, 2010 9.804 9.827 9.713 9.787 41,688,964 -0.01(-0.10%)
Mar 17, 2010 9.745 9.860 9.734 9.797 45,995,336 +0.11(+1.18%)
Mar 16, 2010 9.584 9.701 9.530 9.682 62,427,628 +0.15(+1.59%)
Mar 15, 2010 9.420 9.546 9.411 9.530 44,868,660 +0.01(+0.07%)
Mar 12, 2010 9.607 9.610 9.474 9.523 57,914,876 +0.00(+0.00%)
Mar 11, 2010 9.406 9.528 9.341 9.523 50,849,304 +0.08(+0.87%)
Mar 10, 2010 9.374 9.495 9.355 9.441 65,723,284 +0.08(+0.87%)
Mar 09, 2010 9.271 9.448 9.266 9.360 57,354,332 +0.03(+0.30%)
Mar 08, 2010 9.334 9.374 9.301 9.332 33,656,000 +0.00(+0.03%)
Mar 05, 2010 9.189 9.343 9.142 9.329 53,624,264 +0.27(+2.94%)
Mar 04, 2010 9.044 9.093 8.974 9.063 47,250,964 +0.05(+0.54%)
Mar 03, 2010 9.049 9.121 8.972 9.014 58,846,340 +0.02(+0.23%)
Mar 02, 2010 9.030 9.088 8.967 8.993 53,214,196 +0.04(+0.50%)
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