MENU

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

49.72 +0.22 (+0.44%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 9.844 9.945 9.790 9.858 52,497,716 -0.07(-0.66%)
Mar 30, 2010 9.936 9.997 9.840 9.924 45,318,872 +0.02(+0.19%)
Mar 29, 2010 9.891 9.948 9.854 9.905 43,857,540 +0.10(+1.05%)
Mar 26, 2010 9.849 9.934 9.711 9.802 61,116,388 +0.01(+0.10%)
Mar 25, 2010 9.971 10.05 9.779 9.793 63,260,428 -0.04(-0.43%)
Mar 24, 2010 9.858 9.919 9.793 9.835 55,953,552 -0.10(-0.96%)
Mar 23, 2010 9.815 9.946 9.755 9.930 52,013,008 +0.14(+1.46%)
Mar 22, 2010 9.577 9.825 9.565 9.787 43,664,984 +0.10(+1.01%)
Mar 19, 2010 9.851 9.855 9.614 9.689 53,676,720 -0.10(-1.00%)
Mar 18, 2010 9.804 9.827 9.713 9.787 41,688,964 -0.01(-0.10%)
Mar 17, 2010 9.745 9.860 9.734 9.797 45,995,336 +0.11(+1.18%)
Mar 16, 2010 9.584 9.701 9.530 9.682 62,427,628 +0.15(+1.59%)
Mar 15, 2010 9.420 9.546 9.411 9.530 44,868,660 +0.01(+0.07%)
Mar 12, 2010 9.607 9.610 9.474 9.523 57,914,876 +0.00(+0.00%)
Mar 11, 2010 9.406 9.528 9.341 9.523 50,849,304 +0.08(+0.87%)
Mar 10, 2010 9.374 9.495 9.355 9.441 65,723,284 +0.08(+0.87%)
Mar 09, 2010 9.271 9.448 9.266 9.360 57,354,332 +0.03(+0.30%)
Mar 08, 2010 9.334 9.374 9.301 9.332 33,656,000 +0.00(+0.03%)
Mar 05, 2010 9.189 9.343 9.142 9.329 53,624,264 +0.27(+2.94%)
Mar 04, 2010 9.044 9.093 8.974 9.063 47,250,964 +0.05(+0.54%)
Mar 03, 2010 9.049 9.121 8.972 9.014 58,846,340 +0.02(+0.23%)
Mar 02, 2010 9.030 9.088 8.967 8.993 53,214,196 +0.04(+0.50%)
Mar 01, 2010 8.841 8.969 8.836 8.948 48,118,560 +0.17(+1.99%)
Feb 26, 2010 8.771 8.827 8.668 8.773 60,759,620 +0.01(+0.15%)
Feb 25, 2010 8.530 8.766 8.483 8.761 105,159,880 -0.02(-0.24%)
Feb 24, 2010 8.675 8.808 8.630 8.782 68,163,712 +0.15(+1.78%)
Feb 23, 2010 8.792 8.845 8.579 8.628 91,095,256 -0.21(-2.35%)
Feb 22, 2010 8.899 8.906 8.787 8.836 58,146,408 -0.01(-0.11%)
Feb 19, 2010 8.750 8.906 8.712 8.845 81,762,816 +0.05(+0.53%)
Feb 18, 2010 8.668 8.834 8.661 8.799 63,517,188 +0.11(+1.21%)
Feb 17, 2010 8.693 8.719 8.619 8.693 70,013,392 +0.08(+0.95%)
Feb 16, 2010 8.478 8.631 8.413 8.612 69,854,656 +0.26(+3.16%)
Feb 12, 2010 8.189 8.347 8.347 8.347 264,026,448 -0.01(-0.14%)
Feb 11, 2010 8.172 8.385 8.079 8.359 107,453,616 +0.17(+2.05%)
Feb 10, 2010 8.205 8.289 8.058 8.191 121,226,840 -0.03(-0.42%)
Feb 09, 2010 8.219 8.369 8.086 8.226 169,810,432 +0.12(+1.53%)
Feb 08, 2010 8.149 8.247 8.013 8.102 122,203,752 -0.06(-0.72%)
Feb 05, 2010 8.139 8.184 7.829 8.160 241,835,424 +0.04(+0.52%)
Feb 04, 2010 8.511 8.523 8.111 8.118 201,912,944 -0.53(-6.11%)
Feb 03, 2010 8.651 8.740 8.598 8.647 88,429,776 -0.08(-0.96%)
Feb 02, 2010 8.558 8.768 8.499 8.731 98,457,528 +0.30(+3.61%)
Feb 01, 2010 8.394 8.530 8.378 8.427 100,562,128 +0.16(+1.92%)
Jan 29, 2010 8.530 8.647 8.245 8.268 160,712,320 -0.19(-2.21%)
Jan 28, 2010 8.714 8.722 8.354 8.455 185,974,944 -0.20(-2.30%)
Jan 27, 2010 8.556 8.693 8.420 8.654 151,351,760 +0.08(+0.95%)
Jan 26, 2010 8.577 8.754 8.532 8.572 90,578,456 -0.07(-0.81%)
Jan 25, 2010 8.719 8.747 8.593 8.642 94,745,632 +0.07(+0.85%)
Jan 22, 2010 8.885 8.948 8.546 8.570 181,914,608 -0.39(-4.36%)
Jan 21, 2010 9.325 9.381 8.937 8.960 157,351,408 -0.36(-3.81%)
Jan 20, 2010 9.381 9.385 9.170 9.315 100,171,424 -0.20(-2.09%)
Jan 19, 2010 9.268 9.523 9.268 9.514 51,622,300 +0.23(+2.47%)
Jan 15, 2010 9.460 9.285 9.285 9.285 167,642,864 -0.21(-2.19%)
Jan 14, 2010 9.416 9.526 9.409 9.493 44,315,680 +0.05(+0.57%)
Jan 13, 2010 9.332 9.495 9.240 9.439 64,346,840 +0.15(+1.61%)
Jan 12, 2010 9.334 9.378 9.215 9.290 82,055,872 -0.18(-1.88%)
Jan 11, 2010 9.521 9.530 9.383 9.467 56,152,168 +0.03(+0.32%)
Jan 08, 2010 9.322 9.444 9.285 9.437 43,877,360 +0.07(+0.70%)
Jan 07, 2010 9.264 9.395 9.210 9.371 48,741,500 +0.08(+0.83%)
Jan 06, 2010 9.266 9.341 9.250 9.294 45,327,316 +0.01(+0.08%)
Jan 05, 2010 9.226 9.292 9.145 9.287 41,474,708 +0.06(+0.66%)
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