Ultra S&P500 ETF (NY: SSO )

133.78 USD -1.26 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 19.77 20.53 19.53 19.73 76,821,709 +0.35(+1.80%)
Mar 30, 2009 19.89 19.93 18.99 19.38 98,490,451 -2.24(-10.35%)
Mar 26, 2009 21.20 21.72 20.80 21.62 110,843,262 +0.92(+4.44%)
Mar 25, 2009 20.69 21.44 19.60 20.70 129,863,402 +0.34(+1.67%)
Mar 24, 2009 20.72 21.28 20.33 20.36 88,392,001 -0.92(-4.32%)
Mar 23, 2009 20.11 21.28 20.05 21.28 101,960,110 +2.66(+14.29%)
Mar 20, 2009 19.64 19.69 18.53 18.62 83,847,316 -1.05(-5.34%)
Mar 19, 2009 20.49 20.50 19.32 19.67 93,661,646 -0.22(-1.11%)
Mar 18, 2009 18.90 20.44 18.55 19.89 131,687,821 +0.80(+4.19%)
Mar 17, 2009 18.08 19.13 17.80 19.09 79,420,405 +1.08(+6.00%)
Mar 16, 2009 18.50 18.99 17.95 18.01 89,931,820 -0.07(-0.39%)
Mar 13, 2009 18.06 18.24 17.45 18.08 0 +0.29(+1.63%)
Mar 12, 2009 16.51 17.93 16.21 17.79 112,615,625 +1.32(+8.01%)
Mar 11, 2009 16.69 17.03 16.17 16.47 110,958,791 +0.16(+0.98%)
Mar 10, 2009 15.18 16.38 15.12 16.31 122,522,582 +1.77(+12.17%)
Mar 09, 2009 14.52 15.41 14.40 14.54 130,501,924 -0.32(-2.15%)
Mar 06, 2009 15.15 15.60 14.16 14.86 0 -0.04(-0.27%)
Mar 05, 2009 15.49 15.82 14.82 14.90 125,983,193 -1.29(-7.97%)
Mar 04, 2009 16.02 16.72 15.64 16.19 135,798,405 +0.33(+2.09%)
Mar 02, 2009 16.64 16.83 15.73 15.86 131,219,107 -1.45(-8.39%)
Feb 27, 2009 17.33 18.08 17.24 17.31 0 -0.90(-4.93%)
Feb 26, 2009 19.19 19.45 18.07 18.21 103,524,516 -0.49(-2.62%)
Feb 25, 2009 18.87 19.48 18.12 18.70 120,952,776 -0.34(-1.79%)
Feb 24, 2009 17.98 19.24 17.77 19.04 104,718,974 +1.34(+7.57%)
Feb 23, 2009 19.45 19.46 17.67 17.70 123,884,063 -1.33(-6.99%)
Feb 20, 2009 18.71 19.52 18.25 19.03 126,352,192 -0.43(-2.21%)
Feb 19, 2009 20.28 20.43 19.34 19.46 83,002,471 -0.39(-1.96%)
Feb 18, 2009 20.26 20.33 19.50 19.85 83,965,238 -0.12(-0.60%)
Feb 17, 2009 20.47 20.70 19.95 19.97 99,563,270 -1.87(-8.56%)
Feb 13, 2009 22.25 22.62 21.84 21.84 75,630,604 -0.57(-2.54%)
Feb 12, 2009 21.54 22.41 20.96 22.41 105,033,735 +0.04(+0.18%)
Feb 11, 2009 22.23 22.54 21.68 22.37 73,249,139 +0.33(+1.50%)
Feb 10, 2009 23.83 24.24 21.69 22.04 140,781,411 -2.22(-9.15%)
Feb 09, 2009 24.18 24.63 23.85 24.26 55,608,792 +0.10(+0.41%)
Feb 06, 2009 23.05 24.38 22.97 24.16 74,139,233 +1.30(+5.69%)
Feb 05, 2009 21.90 23.27 21.61 22.86 78,475,752 +0.58(+2.60%)
Feb 04, 2009 22.77 23.33 22.10 22.28 74,052,864 -0.21(-0.93%)
Feb 03, 2009 22.14 22.79 21.68 22.49 69,696,602 +0.60(+2.74%)
Feb 02, 2009 21.31 22.17 21.19 21.89 63,472,443 -0.05(-0.23%)
Jan 30, 2009 23.18 23.32 21.67 21.94 0 -1.03(-4.48%)
Jan 29, 2009 23.80 23.93 22.87 22.97 70,964,873 -1.50(-6.13%)
Jan 28, 2009 23.94 24.80 23.80 24.47 86,689,377 +1.55(+6.76%)
Jan 27, 2009 22.75 23.29 22.45 22.92 69,186,882 +0.49(+2.18%)
Jan 26, 2009 22.46 23.41 22.04 22.43 75,339,200 +0.22(+1.00%)
Jan 23, 2009 21.03 22.67 20.85 22.21 95,680,600 +0.19(+0.86%)
Jan 22, 2009 21.82 22.70 21.16 22.02 90,435,707 -0.66(-2.91%)
Jan 21, 2009 21.63 22.79 20.86 22.68 75,963,535 +1.78(+8.52%)
Jan 20, 2009 22.94 23.05 20.85 20.90 94,280,639 -2.45(-10.49%)
Jan 16, 2009 23.86 23.89 22.31 23.35 84,502,996 +0.30(+1.30%)
Jan 15, 2009 22.90 23.50 21.58 23.05 111,110,393 +0.05(+0.22%)
Jan 14, 2009 23.72 23.83 22.66 23.00 94,519,951 -1.53(-6.24%)
Jan 13, 2009 24.35 24.95 24.07 24.53 65,263,432 +0.02(+0.08%)
Jan 12, 2009 25.58 25.61 24.20 24.51 55,578,964 -1.16(-4.52%)
Jan 09, 2009 26.98 27.05 25.57 25.67 62,797,034 -1.20(-4.47%)
Jan 08, 2009 26.33 26.87 26.09 26.87 53,021,033 +0.18(+0.67%)
Jan 07, 2009 27.46 27.63 26.38 26.69 58,030,560 -1.62(-5.72%)
Jan 06, 2009 28.46 28.93 27.90 28.31 70,326,254 +0.45(+1.62%)
Jan 05, 2009 27.80 28.48 27.38 27.86 61,898,868 -0.03(-0.11%)
Jan 02, 2009 26.56 28.24 26.24 27.89 50,775,753 +1.62(+6.17%)
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.