MENU

Ultra S&P500 2X ETF (NY: SSO )

51.54 +0.91 (+1.80%)
Streaming Delayed Price Updated: 1:05 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 6.195 6.241 6.010 6.110 165,196,704 -0.09(-1.40%)
Jun 29, 2009 6.120 6.211 6.052 6.197 136,637,968 +0.11(+1.89%)
Jun 26, 2009 6.078 6.134 6.010 6.082 133,642,784 -0.03(-0.46%)
Jun 25, 2009 5.944 6.124 5.926 6.110 239,039,024 +0.26(+4.48%)
Jun 24, 2009 5.870 5.982 5.790 5.849 164,997,664 +0.06(+1.09%)
Jun 23, 2009 5.800 5.851 5.720 5.785 192,547,840 +0.02(+0.36%)
Jun 22, 2009 6.022 6.029 5.764 5.764 188,835,376 -0.37(-5.99%)
Jun 19, 2009 6.211 6.230 6.073 6.131 143,116,832 +0.04(+0.73%)
Jun 18, 2009 6.029 6.157 5.973 6.087 140,885,200 +0.09(+1.48%)
Jun 17, 2009 6.017 6.110 5.916 5.998 183,215,776 -0.03(-0.50%)
Jun 16, 2009 6.239 6.246 6.019 6.029 182,131,440 -0.15(-2.46%)
Jun 15, 2009 6.340 6.344 6.129 6.181 214,966,672 -0.32(-4.89%)
Jun 12, 2009 6.403 6.498 6.344 6.498 144,052,160 +0.04(+0.65%)
Jun 11, 2009 6.428 6.632 6.428 6.456 195,622,880 +0.06(+0.88%)
Jun 10, 2009 6.543 6.545 6.239 6.400 252,079,168 -0.02(-0.33%)
Jun 09, 2009 6.445 6.498 6.351 6.421 175,286,912 +0.05(+0.77%)
Jun 08, 2009 6.300 6.496 6.218 6.372 202,817,344 -0.05(-0.80%)
Jun 05, 2009 6.552 6.573 6.318 6.424 255,361,200 +0.01(+0.11%)
Jun 04, 2009 6.349 6.433 6.253 6.417 169,222,192 +0.12(+1.86%)
Jun 03, 2009 6.354 6.365 6.181 6.300 181,040,400 -0.18(-2.78%)
Jun 02, 2009 6.400 6.536 6.370 6.480 186,051,648 +0.03(+0.43%)
Jun 01, 2009 6.307 6.505 6.274 6.452 190,295,488 +0.28(+4.55%)
May 29, 2009 6.008 6.195 5.914 6.171 204,820,144 +0.23(+3.81%)
May 28, 2009 5.888 5.998 5.708 5.944 270,914,016 +0.16(+2.75%)
May 27, 2009 6.017 6.057 5.764 5.785 210,173,456 -0.22(-3.70%)
May 26, 2009 5.622 6.031 5.610 6.008 212,366,576 +0.30(+5.28%)
May 22, 2009 5.762 5.830 5.664 5.706 169,403,664 -0.02(-0.33%)
May 21, 2009 5.762 5.809 5.610 5.725 266,909,072 -0.18(-3.05%)
May 20, 2009 6.089 6.202 5.886 5.905 246,660,944 -0.07(-1.25%)
May 19, 2009 5.989 6.092 5.942 5.980 198,418,096 -0.02(-0.39%)
May 18, 2009 5.778 6.003 5.757 6.003 173,190,064 +0.33(+5.90%)
May 15, 2009 5.760 5.839 5.601 5.669 243,587,472 -0.10(-1.70%)
May 14, 2009 5.683 5.853 5.648 5.767 229,064,992 +0.08(+1.40%)
May 13, 2009 5.811 5.849 5.650 5.687 247,812,336 -0.18(-3.03%)
May 12, 2009 6.066 6.087 5.825 5.865 257,107,120 -0.15(-2.49%)
May 11, 2009 6.071 6.127 5.984 6.015 178,099,200 -0.23(-3.74%)
May 08, 2009 6.122 6.274 6.043 6.248 248,476,592 +0.27(+4.45%)
May 07, 2009 6.255 6.274 5.888 5.982 289,182,080 -0.14(-2.37%)
May 06, 2009 6.078 6.145 5.940 6.127 273,610,688 +0.20(+3.39%)
May 05, 2009 5.935 5.980 5.837 5.926 206,914,880 -0.05(-0.86%)
May 04, 2009 5.870 5.982 5.853 5.977 220,991,520 +0.37(+6.67%)
May 01, 2009 5.542 5.631 5.447 5.603 176,231,520 +0.05(+0.97%)
Apr 30, 2009 5.680 5.736 5.475 5.549 263,422,608 +0.02(+0.38%)
Apr 29, 2009 5.418 5.650 5.393 5.528 236,346,400 +0.23(+4.28%)
Apr 28, 2009 5.234 5.433 5.206 5.302 223,042,112 -0.04(-0.66%)
Apr 27, 2009 5.320 5.486 5.302 5.337 224,668,336 -0.11(-1.93%)
Apr 24, 2009 5.362 5.524 5.323 5.442 264,137,472 +0.16(+3.10%)
Apr 23, 2009 5.206 5.288 5.070 5.278 239,104,400 +0.09(+1.80%)
Apr 22, 2009 5.150 5.402 5.124 5.185 280,174,784 -0.06(-1.07%)
Apr 21, 2009 4.974 5.253 4.967 5.241 229,229,328 +0.20(+3.89%)
Apr 20, 2009 5.318 5.330 5.040 5.044 246,222,640 -0.46(-8.40%)
Apr 17, 2009 5.482 5.584 5.393 5.507 244,746,592 +0.14(+2.61%)
Apr 16, 2009 5.365 5.517 5.227 5.367 263,104,016 +0.08(+1.46%)
Apr 15, 2009 5.112 5.302 5.082 5.290 255,275,056 +0.11(+2.03%)
Apr 14, 2009 5.262 5.351 5.143 5.185 269,535,584 -0.18(-3.36%)
Apr 13, 2009 5.243 5.451 5.208 5.365 245,529,840 +0.01(+0.22%)
Apr 09, 2009 5.222 5.353 5.180 5.353 316,225,856 +0.39(+7.87%)
Apr 08, 2009 4.907 5.009 4.848 4.963 287,771,008 +0.11(+2.21%)
Apr 07, 2009 4.932 4.979 4.843 4.855 288,600,448 -0.24(-4.72%)
Apr 06, 2009 5.063 5.122 4.937 5.096 270,698,208 -0.07(-1.45%)
Apr 03, 2009 5.084 5.175 4.986 5.171 319,708,096 +0.11(+2.12%)
Apr 02, 2009 5.042 5.217 4.998 5.063 488,623,616 +0.27(+5.71%)
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