MENU

Ultra S&P500 ETF (NY: SSO )

47.53 -0.22 (-0.47%)
Streaming Delayed Price Updated: 2:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 14.43 14.67 14.31 14.47 36,620,196 +0.12(+0.87%)
Jun 27, 2008 14.53 14.66 14.24 14.34 41,250,220 -0.15(-1.04%)
Jun 26, 2008 15.06 15.12 14.49 14.49 55,781,052 -0.88(-5.73%)
Jun 25, 2008 15.34 15.72 15.31 15.37 39,099,368 +0.15(+0.99%)
Jun 24, 2008 15.19 15.50 14.99 15.22 41,362,744 -0.10(-0.66%)
Jun 23, 2008 15.46 15.50 15.29 15.32 28,693,912 -0.03(-0.17%)
Jun 20, 2008 15.66 15.71 15.27 15.35 46,413,352 -0.54(-3.40%)
Jun 19, 2008 15.81 16.06 15.66 15.89 40,708,944 +0.09(+0.56%)
Jun 18, 2008 15.94 16.03 15.72 15.80 48,292,576 -0.33(-2.07%)
Jun 17, 2008 16.51 16.52 16.12 16.13 32,264,088 -0.20(-1.22%)
Jun 16, 2008 16.13 16.48 16.13 16.33 27,679,042 +0.03(+0.16%)
Jun 13, 2008 16.06 16.36 15.93 16.31 34,295,664 +0.39(+2.48%)
Jun 12, 2008 15.91 16.20 15.68 15.91 29,896,542 +0.12(+0.74%)
Jun 11, 2008 16.26 16.29 15.77 15.79 43,067,808 -0.47(-2.89%)
Jun 10, 2008 16.37 16.54 16.17 16.26 38,800,956 -0.19(-1.14%)
Jun 09, 2008 16.47 16.63 16.14 16.45 30,188,314 +0.08(+0.46%)
Jun 06, 2008 17.15 17.22 16.35 16.38 49,366,476 -1.10(-6.30%)
Jun 05, 2008 16.93 17.48 16.87 17.48 28,975,416 +0.68(+4.07%)
Jun 04, 2008 16.74 17.07 16.67 16.79 36,767,380 -0.04(-0.22%)
Jun 03, 2008 17.11 17.19 16.61 16.83 32,731,704 -0.17(-1.01%)
Jun 02, 2008 17.24 17.25 16.80 17.00 27,256,106 -0.34(-1.99%)
May 30, 2008 17.42 17.47 17.30 17.35 16,078,557 +0.04(+0.24%)
May 29, 2008 17.08 17.51 17.07 17.31 20,718,048 +0.15(+0.88%)
May 28, 2008 17.09 17.16 16.82 17.16 30,930,968 +0.17(+0.99%)
May 27, 2008 16.77 17.04 16.69 16.99 30,277,762 +0.23(+1.39%)
May 26, 2008 17.07 17.10 16.69 16.75 0 +0.04(+0.27%)
May 23, 2008 17.07 17.10 16.69 16.71 36,047,972 -0.48(-2.80%)
May 22, 2008 17.15 17.34 17.12 17.19 28,054,410 +0.01(+0.07%)
May 21, 2008 17.77 17.84 17.07 17.18 39,352,072 -0.61(-3.42%)
May 20, 2008 17.89 17.90 17.58 17.79 38,796,036 -0.30(-1.65%)
May 19, 2008 18.02 18.37 17.90 18.09 31,590,294 +0.08(+0.47%)
May 16, 2008 18.05 18.05 17.72 18.00 28,629,906 +0.04(+0.20%)
May 15, 2008 17.58 17.98 17.53 17.97 27,840,050 +0.42(+2.38%)
May 14, 2008 17.61 17.87 17.55 17.55 28,381,714 +0.09(+0.52%)
May 13, 2008 17.54 17.55 17.27 17.46 28,560,272 -0.00(-0.03%)
May 12, 2008 17.15 17.46 17.02 17.46 21,348,768 +0.39(+2.27%)
May 09, 2008 16.99 17.18 16.96 17.07 25,632,970 -0.08(-0.44%)
May 08, 2008 17.29 17.41 17.09 17.15 30,588,858 -0.09(-0.53%)
May 07, 2008 17.83 17.86 17.13 17.24 42,293,064 -0.62(-3.49%)
May 06, 2008 17.37 17.90 17.28 17.86 36,157,580 +0.31(+1.76%)
May 05, 2008 17.63 17.74 17.46 17.55 28,589,750 -0.19(-1.08%)
May 02, 2008 17.95 17.95 17.51 17.75 44,415,416 +0.13(+0.73%)
May 01, 2008 16.97 17.66 16.94 17.62 38,832,536 +0.65(+3.82%)
Apr 30, 2008 17.21 17.52 16.95 16.97 41,670,984 -0.16(-0.95%)
Apr 29, 2008 17.22 17.29 17.03 17.13 23,171,914 -0.14(-0.82%)
Apr 28, 2008 17.35 17.44 17.23 17.27 19,489,504 -0.00(-0.03%)
Apr 25, 2008 17.23 17.34 16.86 17.28 27,994,672 +0.27(+1.60%)
Apr 24, 2008 16.91 17.31 16.66 17.01 39,800,032 +0.14(+0.85%)
Apr 23, 2008 16.92 17.09 16.68 16.86 25,497,652 +0.00(+0.00%)
Apr 22, 2008 16.94 16.97 16.63 16.86 30,127,280 -0.19(-1.14%)
Apr 21, 2008 16.95 17.13 16.87 17.06 23,387,406 +0.02(+0.12%)
Apr 18, 2008 17.13 17.28 16.98 17.04 37,021,840 +0.37(+2.24%)
Apr 17, 2008 16.43 16.71 16.34 16.66 28,231,554 +0.04(+0.25%)
Apr 16, 2008 16.08 16.62 16.07 16.62 31,211,454 +0.81(+5.11%)
Apr 15, 2008 15.85 15.88 15.56 15.81 27,780,070 +0.12(+0.79%)
Apr 14, 2008 15.76 15.84 15.61 15.69 26,695,500 -0.12(-0.76%)
Apr 11, 2008 16.07 16.20 15.72 15.81 35,393,060 -0.66(-3.99%)
Apr 10, 2008 16.31 16.60 16.19 16.47 29,204,932 +0.10(+0.60%)
Apr 09, 2008 16.61 16.66 16.19 16.37 32,143,512 -0.28(-1.66%)
Apr 08, 2008 16.49 16.68 16.44 16.64 22,704,228 -0.02(-0.11%)
Apr 07, 2008 16.90 17.08 16.64 16.66 25,733,316 -0.01(-0.04%)
Apr 04, 2008 16.72 16.93 16.50 16.67 32,416,370 -0.03(-0.17%)
Apr 03, 2008 16.45 16.81 16.37 16.70 29,644,946 +0.07(+0.42%)
Apr 02, 2008 16.71 16.86 16.46 16.63 32,303,702 -0.01(-0.04%)
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