MENU

Ultra S&P500 ETF (NY: SSO )

50.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 7.529 7.557 7.444 7.541 111,162,144 -0.12(-1.56%)
Aug 28, 2009 7.806 7.825 7.573 7.660 129,798,352 -0.03(-0.37%)
Aug 27, 2009 7.632 7.731 7.468 7.688 123,670,800 +0.04(+0.55%)
Aug 26, 2009 7.604 7.721 7.550 7.646 129,534,256 +0.00(+0.03%)
Aug 25, 2009 7.684 7.801 7.616 7.644 156,136,816 +0.02(+0.28%)
Aug 24, 2009 7.681 7.766 7.564 7.623 153,243,072 +0.02(+0.25%)
Aug 21, 2009 7.454 7.646 7.423 7.604 137,446,816 +0.27(+3.61%)
Aug 20, 2009 7.205 7.367 7.172 7.339 118,283,616 +0.15(+2.09%)
Aug 19, 2009 6.952 7.231 6.937 7.189 133,356,232 +0.12(+1.73%)
Aug 18, 2009 6.984 7.109 6.959 7.067 118,790,064 +0.10(+1.45%)
Aug 17, 2009 7.031 7.043 6.923 6.966 143,010,864 -0.35(-4.81%)
Aug 14, 2009 7.423 7.430 7.151 7.318 131,431,568 -0.11(-1.43%)
Aug 13, 2009 7.381 7.433 7.236 7.423 149,271,840 +0.12(+1.61%)
Aug 12, 2009 7.137 7.423 7.132 7.306 151,690,640 +0.16(+2.20%)
Aug 11, 2009 7.280 7.292 7.123 7.149 149,466,272 -0.19(-2.52%)
Aug 10, 2009 7.313 7.376 7.240 7.334 131,568,656 -0.04(-0.48%)
Aug 07, 2009 7.341 7.496 7.261 7.369 171,255,648 +0.18(+2.48%)
Aug 06, 2009 7.329 7.351 7.120 7.191 137,930,752 -0.07(-1.00%)
Aug 05, 2009 7.315 7.327 7.142 7.264 150,379,952 +0.03(+0.36%)
Aug 04, 2009 7.203 7.327 7.172 7.238 145,175,904 +0.00(+0.03%)
Aug 03, 2009 7.189 7.278 7.109 7.236 160,169,312 +0.21(+3.04%)
Jul 31, 2009 7.015 7.130 6.975 7.022 178,256,256 -0.01(-0.13%)
Jul 30, 2009 7.043 7.179 7.005 7.031 196,302,304 +0.16(+2.35%)
Jul 29, 2009 6.841 6.912 6.778 6.870 158,937,664 -0.07(-0.98%)
Jul 28, 2009 6.876 6.975 6.790 6.937 156,812,576 +0.01(+0.20%)
Jul 27, 2009 6.911 6.982 6.832 6.923 129,397,576 -0.02(-0.27%)
Jul 24, 2009 6.811 6.942 6.738 6.942 124,094,592 +0.08(+1.09%)
Jul 23, 2009 6.592 6.935 6.585 6.867 177,135,776 +0.29(+4.35%)
Jul 22, 2009 6.506 6.665 6.494 6.581 144,429,648 -0.00(-0.04%)
Jul 21, 2009 6.625 6.632 6.428 6.583 157,848,768 +0.07(+1.01%)
Jul 20, 2009 6.466 6.548 6.400 6.517 133,569,408 +0.13(+1.98%)
Jul 17, 2009 6.384 6.416 6.313 6.391 117,141,544 +0.01(+0.15%)
Jul 16, 2009 6.240 6.442 6.217 6.381 148,409,200 +0.11(+1.80%)
Jul 15, 2009 6.083 6.307 6.071 6.269 150,620,160 +0.33(+5.61%)
Jul 14, 2009 5.893 5.938 5.813 5.935 134,475,008 +0.07(+1.16%)
Jul 13, 2009 5.654 5.867 5.640 5.867 150,649,968 +0.28(+5.00%)
Jul 10, 2009 5.560 5.656 5.515 5.588 138,947,440 -0.04(-0.79%)
Jul 09, 2009 5.675 5.710 5.586 5.633 163,124,608 +0.04(+0.63%)
Jul 08, 2009 5.675 5.701 5.473 5.597 207,826,688 -0.01(-0.13%)
Jul 07, 2009 5.820 5.834 5.597 5.604 154,083,360 -0.23(-3.98%)
Jul 06, 2009 5.722 5.844 5.687 5.837 120,773,792 +0.00(+0.04%)
Jul 02, 2009 6.010 6.013 5.827 5.834 156,179,184 -0.33(-5.37%)
Jul 01, 2009 6.172 6.290 6.154 6.165 110,008,448 +0.03(+0.50%)
Jun 30, 2009 6.219 6.266 6.034 6.135 164,540,304 -0.09(-1.40%)
Jun 29, 2009 6.144 6.236 6.076 6.222 136,095,040 +0.12(+1.89%)
Jun 26, 2009 6.102 6.158 6.034 6.107 133,111,768 -0.03(-0.46%)
Jun 25, 2009 5.968 6.149 5.949 6.135 238,089,232 +0.26(+4.48%)
Jun 24, 2009 5.893 6.006 5.813 5.872 164,342,064 +0.06(+1.09%)
Jun 23, 2009 5.823 5.874 5.743 5.809 191,782,768 +0.02(+0.36%)
Jun 22, 2009 6.046 6.053 5.787 5.787 188,085,056 -0.37(-5.99%)
Jun 19, 2009 6.236 6.254 6.097 6.156 142,548,160 +0.04(+0.73%)
Jun 18, 2009 6.053 6.182 5.996 6.111 140,325,408 +0.09(+1.48%)
Jun 17, 2009 6.041 6.135 5.940 6.022 182,487,792 -0.03(-0.50%)
Jun 16, 2009 6.264 6.271 6.043 6.053 181,407,760 -0.15(-2.46%)
Jun 15, 2009 6.365 6.369 6.154 6.205 214,112,528 -0.32(-4.89%)
Jun 12, 2009 6.428 6.524 6.369 6.524 143,479,776 +0.04(+0.65%)
Jun 11, 2009 6.454 6.658 6.454 6.482 194,845,600 +0.06(+0.88%)
Jun 10, 2009 6.569 6.571 6.264 6.426 251,077,552 -0.02(-0.33%)
Jun 09, 2009 6.470 6.524 6.377 6.447 174,590,432 +0.05(+0.77%)
Jun 08, 2009 6.325 6.522 6.243 6.398 202,011,472 -0.05(-0.80%)
Jun 05, 2009 6.578 6.599 6.344 6.449 254,346,544 +0.01(+0.11%)
Jun 04, 2009 6.374 6.459 6.278 6.442 168,549,808 +0.12(+1.86%)
Jun 03, 2009 6.379 6.391 6.205 6.325 180,321,056 -0.18(-2.78%)
Jun 02, 2009 6.426 6.562 6.395 6.506 185,312,400 +0.03(+0.43%)
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