MENU

Ultra S&P500 ETF (NY: SSO )

50.60 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 9.475 9.594 9.236 9.324 104,593,968 -0.05(-0.53%)
Sep 29, 2010 9.366 9.451 9.305 9.373 59,985,272 -0.04(-0.48%)
Sep 28, 2010 9.373 9.470 9.172 9.418 17,735 +0.07(+0.73%)
Sep 27, 2010 9.442 9.466 9.331 9.350 43,082,484 -0.08(-0.85%)
Sep 24, 2010 9.264 9.447 9.250 9.430 58,079,944 +0.37(+4.05%)
Sep 23, 2010 9.061 9.255 9.016 9.063 93,911 -0.16(-1.75%)
Sep 22, 2010 9.279 9.383 9.167 9.224 61,897,340 -0.08(-0.89%)
Sep 21, 2010 9.361 9.447 9.234 9.307 15,750 -0.04(-0.38%)
Sep 20, 2010 9.133 9.383 9.085 9.343 70,408,184 +0.27(+2.94%)
Sep 17, 2010 9.076 9.173 9.019 9.076 58,978,068 +0.01(+0.13%)
Sep 15, 2010 8.941 9.083 8.890 9.064 48,821,452 +0.07(+0.76%)
Sep 14, 2010 8.972 9.097 8.906 8.996 31,129 -0.02(-0.18%)
Sep 13, 2010 8.984 9.043 8.915 9.012 47,596,596 +0.19(+2.20%)
Sep 10, 2010 8.757 8.833 8.715 8.819 33,880,772 +0.09(+1.06%)
Sep 09, 2010 8.840 8.845 8.679 8.727 94,968 +0.09(+0.98%)
Sep 08, 2010 8.557 8.712 8.552 8.642 110,330 +0.11(+1.30%)
Sep 07, 2010 8.637 8.661 8.512 8.531 15,670 -0.19(-2.22%)
Sep 03, 2010 8.670 8.738 8.576 8.724 81,162,984 +0.22(+2.64%)
Sep 02, 2010 8.387 8.500 8.349 8.500 37,482 +0.15(+1.84%)
Sep 01, 2010 8.087 8.365 8.077 8.346 78,852,872 +0.47(+5.97%)
Aug 31, 2010 7.860 7.976 7.754 7.877 214,332 -0.01(-0.18%)
Aug 30, 2010 8.068 8.117 7.891 7.891 74,257,224 +0.03(+0.39%)
Aug 27, 2010 7.990 8.125 7.728 7.860 96,577,904 -0.10(-1.25%)
Aug 26, 2010 8.021 8.070 7.815 7.959 121,341 -0.01(-0.15%)
Aug 25, 2010 7.825 8.032 7.728 7.971 47,012 +0.05(+0.69%)
Aug 24, 2010 7.978 8.047 7.834 7.917 115,687 -0.25(-3.01%)
Aug 23, 2010 8.297 8.377 8.151 8.162 58,497,776 -0.06(-0.72%)
Aug 20, 2010 8.224 8.250 8.101 8.221 69,067,136 -0.06(-0.71%)
Aug 19, 2010 8.476 8.526 8.207 8.280 430,625 -0.30(-3.44%)
Aug 18, 2010 8.535 8.663 8.439 8.576 88,645 +0.04(+0.47%)
Aug 17, 2010 8.481 8.665 8.434 8.535 69,289 +0.19(+2.32%)
Aug 16, 2010 8.236 8.391 8.174 8.342 58,357,880 +0.00(+0.00%)
Aug 13, 2010 8.342 8.448 8.328 8.342 61,301,260 -0.05(-0.65%)
Aug 12, 2010 8.245 8.457 8.238 8.396 83,735,984 -0.11(-1.25%)
Aug 11, 2010 8.720 8.720 8.476 8.502 532,311 -0.45(-5.06%)
Aug 10, 2010 8.956 9.090 8.833 8.956 81,953 -0.14(-1.51%)
Aug 09, 2010 9.085 9.126 8.987 9.093 35,009,444 +0.10(+1.08%)
Aug 06, 2010 8.996 9.029 8.764 8.996 83,058,384 -0.08(-0.86%)
Aug 05, 2010 8.979 9.081 8.951 9.074 48,142,404 -0.02(-0.18%)
Aug 04, 2010 9.022 9.116 8.963 9.090 12,705 +0.12(+1.32%)
Aug 03, 2010 9.015 9.064 8.915 8.972 30,706 -0.08(-0.91%)
Aug 02, 2010 8.939 9.088 8.868 9.055 57,136,100 +0.38(+4.38%)
Jul 30, 2010 8.675 8.762 8.467 8.675 84,705,112 +0.00(+0.06%)
Jul 29, 2010 8.868 8.913 8.535 8.670 33,247 -0.09(-1.00%)
Jul 28, 2010 8.838 8.891 8.698 8.757 99,529 -0.11(-1.25%)
Jul 27, 2010 8.975 8.993 8.807 8.868 13,764 -0.02(-0.21%)
Jul 26, 2010 8.729 8.897 8.677 8.887 63,046,268 +0.20(+2.28%)
Jul 23, 2010 8.512 8.720 8.465 8.689 85,627,488 +0.14(+1.69%)
Jul 22, 2010 8.372 8.616 8.370 8.545 82,249 +0.36(+4.41%)
Jul 21, 2010 8.486 8.493 8.115 8.184 108,314,344 -0.21(-2.50%)
Jul 20, 2010 7.997 8.410 7.990 8.394 34,094 +0.17(+2.13%)
Jul 19, 2010 8.184 8.266 8.056 8.219 61,259,840 +0.10(+1.25%)
Jul 16, 2010 8.117 8.514 8.089 8.117 116,888,360 -0.36(-4.26%)
Jul 15, 2010 8.585 8.653 8.358 8.479 92,792,240 -0.11(-1.32%)
Jul 14, 2010 8.538 8.658 8.469 8.592 248,181 -0.01(-0.08%)
Jul 13, 2010 8.514 8.658 8.481 8.599 327,047 +0.32(+3.88%)
Jul 12, 2010 8.276 8.372 8.205 8.278 59,640,876 -0.05(-0.57%)
Jul 09, 2010 8.325 8.330 8.172 8.325 60,889,012 +0.12(+1.47%)
Jul 08, 2010 8.181 8.226 8.023 8.205 46,423 +0.16(+1.94%)
Jul 07, 2010 7.605 8.068 7.598 8.049 91,900,760 +0.48(+6.30%)
Jul 06, 2010 7.688 7.792 7.430 7.572 86,315 +0.10(+1.29%)
Jul 02, 2010 7.475 7.657 7.393 7.475 100,688,728 -0.06(-0.78%)
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