MENU

Ultra S&P500 ETF (NY: SSO )

45.84 +0.94 (+2.09%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 90.03 90.03 87.47 89.20 2,168,409 +1.87(+2.14%)
Nov 29, 2007 85.15 87.92 85.15 87.33 1,532,271 +0.30(+0.34%)
Nov 28, 2007 84.79 87.61 83.91 87.03 2,407,009 +4.71(+5.72%)
Nov 27, 2007 81.45 82.79 80.21 82.32 2,275,756 +1.92(+2.39%)
Nov 26, 2007 84.70 84.77 79.85 80.40 2,234,518 -3.20(-3.83%)
Nov 23, 2007 82.82 84.09 82.25 83.60 854,429 +2.42(+2.98%)
Nov 21, 2007 83.30 83.72 81.16 81.18 2,941,350 -3.18(-3.77%)
Nov 20, 2007 83.46 85.61 81.69 84.36 2,875,875 +0.96(+1.15%)
Nov 19, 2007 85.06 85.72 83.00 83.40 2,769,630 -2.52(-2.93%)
Nov 16, 2007 85.63 86.84 84.63 85.92 2,134,526 +0.03(+0.03%)
Nov 15, 2007 86.52 88.08 84.59 85.89 2,550,952 -2.24(-2.54%)
Nov 14, 2007 90.59 90.59 87.30 88.13 2,447,797 -0.97(-1.09%)
Nov 13, 2007 86.07 89.10 85.50 89.10 2,078,796 +4.80(+5.69%)
Nov 12, 2007 84.99 87.20 83.84 84.30 2,136,947 -1.46(-1.70%)
Nov 09, 2007 86.30 88.38 85.25 85.76 2,669,982 -2.22(-2.52%)
Nov 08, 2007 90.50 90.50 85.50 87.98 2,799,488 -1.16(-1.30%)
Nov 07, 2007 91.99 92.82 88.43 89.14 2,185,376 -4.99(-5.30%)
Nov 06, 2007 92.74 94.13 91.43 94.13 1,348,451 +2.70(+2.95%)
Nov 05, 2007 90.30 92.94 90.30 91.43 1,906,615 -1.62(-1.74%)
Nov 02, 2007 93.40 93.40 90.66 93.05 2,067,965 +0.22(+0.24%)
Nov 01, 2007 95.78 95.80 92.30 92.83 2,956,657 -4.66(-4.78%)
Oct 31, 2007 96.35 98.18 95.19 97.49 2,091,205 +2.16(+2.27%)
Oct 30, 2007 96.00 96.34 95.23 95.33 867,100 -1.35(-1.40%)
Oct 29, 2007 96.60 97.17 96.12 96.68 1,243,440 +0.41(+0.43%)
Oct 26, 2007 95.66 96.29 94.11 96.27 1,268,522 +2.20(+2.34%)
Oct 25, 2007 93.63 94.58 91.68 94.07 1,498,795 +0.37(+0.39%)
Oct 24, 2007 93.30 93.90 90.40 93.70 2,227,802 +0.15(+0.16%)
Oct 23, 2007 93.50 94.17 92.17 93.55 826,309 +0.95(+1.03%)
Oct 22, 2007 90.10 92.71 90.09 92.60 1,692,600 +1.30(+1.42%)
Oct 19, 2007 95.72 95.82 91.30 91.30 2,098,761 -5.47(-5.65%)
Oct 18, 2007 96.16 97.14 95.75 96.77 793,924 -0.58(-0.60%)
Oct 17, 2007 98.70 98.70 95.06 97.35 1,526,585 +0.18(+0.19%)
Oct 16, 2007 97.45 97.62 96.36 97.17 1,114,558 -1.17(-1.19%)
Oct 15, 2007 99.90 99.95 96.98 98.34 935,264 -1.55(-1.55%)
Oct 12, 2007 98.98 99.90 98.71 99.89 474,200 +0.94(+0.95%)
Oct 11, 2007 100.77 101.48 97.68 98.95 1,150,344 -0.74(-0.74%)
Oct 10, 2007 99.45 100.13 98.88 99.69 607,701 -0.42(-0.42%)
Oct 09, 2007 99.24 100.16 98.44 100.11 656,900 +1.60(+1.62%)
Oct 08, 2007 98.73 99.01 98.13 98.51 501,814 -1.03(-1.03%)
Oct 05, 2007 98.41 99.76 97.97 99.54 949,840 +2.34(+2.41%)
Oct 04, 2007 97.27 97.52 96.71 97.20 356,722 +0.31(+0.32%)
Oct 03, 2007 97.00 97.71 96.50 96.89 738,183 -0.69(-0.71%)
Oct 02, 2007 97.80 98.03 97.04 97.58 706,100 -0.26(-0.27%)
Oct 01, 2007 95.56 98.14 95.55 97.84 814,764 +2.36(+2.47%)
Sep 28, 2007 95.95 96.20 94.79 95.48 633,759 -0.62(-0.65%)
Sep 27, 2007 95.98 96.10 95.21 96.10 608,094 +1.15(+1.21%)
Sep 26, 2007 95.07 95.74 94.38 94.95 712,600 +0.70(+0.74%)
Sep 25, 2007 93.98 94.41 92.99 94.25 824,300 -0.55(-0.58%)
Sep 24, 2007 95.60 96.14 94.25 94.80 782,100 -0.20(-0.21%)
Sep 21, 2007 95.95 96.20 95.00 95.00 544,800 +0.30(+0.32%)
Sep 20, 2007 95.73 96.03 94.36 94.70 851,500 -1.27(-1.32%)
Sep 19, 2007 96.09 97.19 95.18 95.97 1,000,000 +1.26(+1.33%)
Sep 18, 2007 90.40 100.00 89.94 94.71 1,648,600 +5.27(+5.89%)
Sep 17, 2007 89.72 90.25 89.06 89.44 503,700 -1.16(-1.28%)
Sep 14, 2007 89.40 90.79 89.17 90.60 581,500 +0.14(+0.15%)
Sep 13, 2007 90.10 91.20 89.75 90.46 881,200 +0.96(+1.07%)
Sep 12, 2007 88.63 90.01 88.31 89.50 841,200 +0.40(+0.45%)
Sep 11, 2007 87.60 89.13 87.37 89.10 1,161,021 +2.39(+2.76%)
Sep 10, 2007 87.78 88.05 85.23 86.71 1,178,700 -0.58(-0.66%)
Sep 07, 2007 89.03 89.03 86.39 87.29 1,597,900 -2.70(-3.00%)
Sep 06, 2007 89.77 90.38 88.66 89.99 789,100 +0.89(+1.00%)
Sep 05, 2007 89.80 90.17 88.53 89.10 1,080,300 -2.02(-2.22%)
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