Ultra S&P500 ETF (NY: SSO )

135.60 USD +0.87 (+0.65%)
Streaming Delayed Price Updated: 2:25 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 30.91 33.22 30.56 32.04 69,693,845 +1.20(+3.89%)
Oct 30, 2008 31.43 31.87 29.59 30.84 85,338,972 +1.38(+4.68%)
Oct 29, 2008 30.00 32.30 29.05 29.46 116,655,460 -0.74(-2.45%)
Oct 28, 2008 26.44 30.31 24.72 30.20 111,770,755 +5.47(+22.12%)
Oct 27, 2008 25.65 27.72 24.73 24.73 82,554,194 -1.77(-6.68%)
Oct 24, 2008 24.27 28.05 24.11 26.50 100,721,827 -2.06(-7.21%)
Oct 23, 2008 28.37 29.64 25.54 28.56 113,935,839 +0.03(+0.11%)
Oct 22, 2008 30.35 30.61 26.56 28.53 80,047,903 -3.17(-10.00%)
Oct 21, 2008 32.75 33.99 31.70 31.70 65,574,855 -1.92(-5.71%)
Oct 20, 2008 31.83 33.79 30.89 33.62 58,176,077 +2.72(+8.80%)
Oct 17, 2008 29.62 33.99 29.44 30.90 90,095,902 -0.02(-0.06%)
Oct 16, 2008 29.36 31.32 26.20 30.92 121,676,721 +1.90(+6.55%)
Oct 15, 2008 33.51 33.70 28.76 29.02 76,961,504 -5.99(-17.11%)
Oct 14, 2008 38.65 39.80 33.29 35.01 82,379,933 -0.49(-1.38%)
Oct 13, 2008 31.77 35.75 31.16 35.50 61,597,854 +6.50(+22.41%)
Oct 10, 2008 27.09 32.30 24.10 29.00 135,975,460 -0.70(-2.36%)
Oct 09, 2008 35.89 36.70 29.56 29.70 72,201,317 -4.85(-14.04%)
Oct 08, 2008 34.42 37.75 33.85 34.55 87,281,423 -1.60(-4.43%)
Oct 07, 2008 41.53 41.88 35.95 36.15 59,946,883 -3.90(-9.74%)
Oct 06, 2008 41.61 42.02 36.57 40.05 71,853,496 -3.92(-8.92%)
Oct 03, 2008 46.37 48.60 43.44 43.97 49,186,976 -1.57(-3.45%)
Oct 02, 2008 47.99 48.19 44.87 45.54 31,391,380 -3.84(-7.78%)
Oct 01, 2008 48.22 49.63 47.30 49.38 23,238,086 +0.38(+0.78%)
Sep 30, 2008 47.32 49.55 46.57 49.00 21,799,038 +2.80(+6.06%)
Sep 29, 2008 52.26 52.41 44.86 46.20 45,882,447 -7.74(-14.35%)
Sep 26, 2008 52.03 54.27 51.64 53.94 0 +0.28(+0.52%)
Sep 25, 2008 52.65 54.69 52.25 53.66 27,571,315 +1.71(+3.29%)
Sep 24, 2008 52.52 52.76 51.10 51.95 28,897,119 +0.10(+0.19%)
Sep 23, 2008 54.12 55.12 51.81 51.85 30,861,742 -2.63(-4.83%)
Sep 22, 2008 57.19 57.38 53.59 54.48 17,631,624 -2.76(-4.82%)
Sep 19, 2008 58.83 60.00 56.50 57.24 0 +3.72(+6.95%)
Sep 18, 2008 51.16 54.19 47.50 53.52 41,586,494 +3.52(+7.04%)
Sep 17, 2008 52.65 53.38 49.50 50.00 42,112,514 -5.05(-9.17%)
Sep 16, 2008 50.44 55.05 50.44 55.05 31,528,813 +2.00(+3.77%)
Sep 15, 2008 54.70 57.00 53.05 53.05 25,159,608 -5.61(-9.56%)
Sep 12, 2008 57.03 58.75 56.58 58.66 14,993,043 +0.53(+0.91%)
Sep 11, 2008 55.05 58.30 54.57 58.13 14,709,293 +1.61(+2.85%)
Sep 10, 2008 56.64 57.56 55.49 56.52 13,270,051 +0.52(+0.93%)
Sep 09, 2008 59.74 59.98 55.74 56.00 15,098,952 -3.70(-6.20%)
Sep 08, 2008 60.58 60.78 57.89 59.70 17,989,434 +2.35(+4.10%)
Sep 05, 2008 56.31 57.78 55.17 57.35 0 +0.34(+0.60%)
Sep 04, 2008 59.75 60.00 56.91 57.01 18,121,141 -3.64(-6.00%)
Sep 03, 2008 60.60 61.20 59.72 60.65 10,798,593 -0.14(-0.23%)
Sep 02, 2008 62.80 63.35 60.30 60.79 12,723,650 -0.63(-1.03%)
Aug 29, 2008 62.34 62.78 61.23 61.42 6,114,136 -1.40(-2.23%)
Aug 28, 2008 61.90 62.96 61.82 62.82 6,616,151 +1.48(+2.41%)
Aug 27, 2008 60.35 61.56 60.11 61.34 7,128,018 +1.08(+1.79%)
Aug 26, 2008 59.89 60.68 59.46 60.26 7,616,646 +0.43(+0.72%)
Aug 25, 2008 61.60 61.68 59.62 59.83 7,540,805 -2.35(-3.78%)
Aug 22, 2008 61.49 62.40 61.38 62.18 6,522,630 +1.41(+2.32%)
Aug 21, 2008 59.66 61.25 59.53 60.77 6,418,696 +0.23(+0.38%)
Aug 20, 2008 60.23 60.80 59.28 60.54 9,809,830 +0.51(+0.85%)
Aug 19, 2008 60.32 60.60 59.50 60.03 9,048,351 -1.24(-2.02%)
Aug 18, 2008 62.84 63.31 60.57 61.27 9,272,055 -1.72(-2.73%)
Aug 15, 2008 62.79 63.29 62.16 62.99 0 +0.56(+0.90%)
Aug 14, 2008 60.76 63.10 60.69 62.43 10,108,919 +0.80(+1.30%)
Aug 13, 2008 61.66 62.52 60.65 61.63 9,754,716 -0.57(-0.92%)
Aug 12, 2008 63.14 63.20 61.62 62.20 7,514,909 -1.35(-2.12%)
Aug 11, 2008 62.43 64.33 62.15 63.55 8,674,001 +1.19(+1.91%)
Aug 08, 2008 59.66 62.82 59.50 62.36 8,945,776 +2.31(+3.85%)
Aug 07, 2008 60.97 61.46 59.64 60.05 6,295,429 -1.95(-3.15%)
Aug 06, 2008 61.06 62.28 60.72 62.00 7,320,937 +0.55(+0.90%)
Aug 05, 2008 59.26 61.66 59.11 61.45 6,991,035 +3.11(+5.33%)
Aug 04, 2008 59.27 59.36 58.05 58.34 7,856,593 -1.04(-1.75%)
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.