MENU

Ultra S&P500 ETF (NY: SSO )

48.68 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 46.69 46.86 46.37 46.39 5,050,220 -0.36(-0.77%)
Dec 29, 2011 46.15 46.87 46.09 46.75 7,022,278 +0.82(+1.79%)
Dec 28, 2011 47.09 47.10 45.75 45.93 8,929,760 -1.13(-2.40%)
Dec 27, 2011 46.83 47.32 46.75 47.06 5,554,109 +0.06(+0.13%)
Dec 23, 2011 46.50 47.02 46.29 47.00 7,230,963 +1.62(+3.57%)
Dec 21, 2011 45.19 45.52 44.35 45.38 14,208,881 +0.19(+0.42%)
Dec 20, 2011 43.95 45.35 43.95 45.19 12,895,380 +2.54(+5.96%)
Dec 19, 2011 43.90 44.08 42.45 42.65 13,601,358 -0.90(-2.07%)
Dec 16, 2011 44.01 44.53 43.36 43.55 15,276,655 +0.11(+0.25%)
Dec 15, 2011 44.04 44.17 43.32 43.44 11,413,864 +0.30(+0.70%)
Dec 14, 2011 43.73 44.05 42.93 43.14 15,935,061 -0.97(-2.21%)
Dec 13, 2011 45.40 45.91 43.65 44.11 15,219,021 -0.79(-1.76%)
Dec 12, 2011 45.46 45.48 44.17 44.90 14,902,793 -1.36(-2.94%)
Dec 09, 2011 45.18 46.52 45.09 46.26 11,642,512 +1.47(+3.28%)
Dec 08, 2011 46.22 46.41 44.55 44.79 18,344,568 -1.95(-4.18%)
Dec 07, 2011 46.16 47.20 45.53 46.74 13,650,614 +0.25(+0.54%)
Dec 06, 2011 46.44 47.10 46.13 46.49 11,095,023 +0.03(+0.06%)
Dec 05, 2011 46.89 47.14 45.89 46.46 13,426,624 +0.97(+2.13%)
Dec 02, 2011 46.38 46.66 45.39 45.49 12,020,686 -0.06(-0.13%)
Dec 01, 2011 45.44 46.03 45.14 45.55 11,539,239 +0.02(+0.04%)
Nov 30, 2011 44.48 45.81 44.30 45.53 15,282,999 +3.47(+8.25%)
Nov 29, 2011 42.07 42.65 41.77 42.06 12,995,892 +0.23(+0.55%)
Nov 28, 2011 41.70 42.17 41.23 41.83 12,196,494 +2.30(+5.82%)
Nov 25, 2011 39.59 40.48 39.52 39.53 7,240,243 -0.20(-0.51%)
Nov 23, 2011 40.76 40.85 39.71 39.73 17,749,076 -1.81(-4.35%)
Nov 22, 2011 41.71 42.19 41.08 41.54 15,391,710 -0.35(-0.84%)
Nov 21, 2011 42.27 42.37 41.17 41.89 18,393,320 -1.67(-3.83%)
Nov 18, 2011 43.93 44.10 43.19 43.56 14,187,674 -0.07(-0.16%)
Nov 17, 2011 44.95 45.15 43.02 43.63 25,384,280 -1.51(-3.34%)
Nov 16, 2011 45.64 46.76 44.95 45.14 17,759,568 -1.46(-3.13%)
Nov 15, 2011 45.93 47.06 45.57 46.60 13,802,425 +0.49(+1.06%)
Nov 14, 2011 46.66 46.78 45.72 46.11 13,706,880 -0.91(-1.94%)
Nov 11, 2011 46.40 47.24 46.37 47.02 12,522,115 +1.76(+3.89%)
Nov 10, 2011 45.64 45.74 44.36 45.26 19,020,468 +0.84(+1.89%)
Nov 09, 2011 45.79 46.21 44.26 44.42 25,488,228 -3.57(-7.44%)
Nov 08, 2011 47.29 48.11 46.41 47.99 18,085,960 +1.19(+2.54%)
Nov 07, 2011 46.18 46.90 45.31 46.80 15,685,719 +0.59(+1.28%)
Nov 04, 2011 46.07 46.40 45.16 46.21 16,676,471 -0.60(-1.28%)
Nov 03, 2011 46.14 46.99 44.88 46.81 21,186,952 +1.66(+3.68%)
Nov 02, 2011 45.08 45.47 44.31 45.15 18,381,906 +1.39(+3.18%)
Nov 01, 2011 43.79 44.86 43.41 43.76 35,974,396 -2.49(-5.38%)
Oct 31, 2011 47.59 47.67 46.23 46.25 17,404,322 -2.43(-5.00%)
Oct 28, 2011 48.27 48.88 48.08 48.68 12,170,952 +0.00(+0.01%)
Oct 27, 2011 47.98 49.28 47.24 48.68 21,149,764 +3.14(+6.90%)
Oct 26, 2011 45.59 45.88 44.03 45.54 23,796,192 +0.88(+1.97%)
Oct 25, 2011 46.01 46.03 44.44 44.66 18,068,816 -1.76(-3.79%)
Oct 24, 2011 45.44 46.67 45.39 46.42 17,008,936 +1.15(+2.54%)
Oct 21, 2011 44.70 45.43 44.43 45.27 15,413,291 +1.64(+3.76%)
Oct 20, 2011 43.51 43.98 42.35 43.63 21,437,266 +0.36(+0.83%)
Oct 19, 2011 44.20 44.69 43.00 43.27 18,564,620 -1.10(-2.48%)
Oct 18, 2011 42.62 44.99 41.95 44.37 21,521,820 +1.69(+3.96%)
Oct 17, 2011 43.94 44.01 42.46 42.68 17,532,708 -1.70(-3.83%)
Oct 14, 2011 43.92 44.40 43.42 44.38 15,747,525 +1.49(+3.47%)
Oct 13, 2011 42.56 43.16 41.90 42.89 15,922,922 -0.16(-0.37%)
Oct 12, 2011 43.00 44.05 42.78 43.05 17,590,544 +0.75(+1.79%)
Oct 11, 2011 41.74 42.57 41.66 42.30 14,160,055 +0.05(+0.11%)
Oct 10, 2011 40.93 42.27 40.93 42.25 12,848,325 +2.61(+6.58%)
Oct 07, 2011 40.61 40.65 39.15 39.64 27,269,660 -0.50(-1.25%)
Oct 06, 2011 39.41 40.24 39.24 40.14 26,316,756 +1.39(+3.59%)
Oct 05, 2011 37.52 38.93 36.85 38.75 28,170,626 +1.52(+4.08%)
Oct 04, 2011 34.76 37.51 34.17 37.23 46,537,524 +1.41(+3.94%)
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