MENU

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

49.39 -0.49 (-0.98%)
Streaming Delayed Price Updated: 1:44 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 7.829 7.944 7.723 7.845 215,187 -0.01(-0.18%)
Aug 30, 2010 8.036 8.085 7.859 7.859 74,553,448 +0.03(+0.39%)
Aug 27, 2010 7.958 8.092 7.697 7.829 96,963,176 -0.10(-1.25%)
Aug 26, 2010 7.989 8.038 7.784 7.928 121,825 -0.01(-0.15%)
Aug 25, 2010 7.794 8.001 7.697 7.939 47,199 +0.05(+0.69%)
Aug 24, 2010 7.946 8.015 7.803 7.885 116,149 -0.24(-3.01%)
Aug 23, 2010 8.264 8.344 8.118 8.130 58,731,136 -0.06(-0.72%)
Aug 20, 2010 8.191 8.217 8.069 8.189 69,342,664 -0.06(-0.71%)
Aug 19, 2010 8.443 8.492 8.175 8.247 432,343 -0.29(-3.44%)
Aug 18, 2010 8.501 8.628 8.405 8.541 88,998 +0.04(+0.47%)
Aug 17, 2010 8.447 8.631 8.400 8.501 69,566 +0.19(+2.32%)
Aug 16, 2010 8.203 8.358 8.142 8.309 58,590,680 +0.00(+0.00%)
Aug 13, 2010 8.309 8.414 8.294 8.309 61,545,804 -0.05(-0.65%)
Aug 12, 2010 8.212 8.424 8.205 8.363 84,070,024 -0.11(-1.25%)
Aug 11, 2010 8.685 8.685 8.443 8.469 534,435 -0.45(-5.06%)
Aug 10, 2010 8.920 9.054 8.798 8.920 82,280 -0.14(-1.51%)
Aug 09, 2010 9.049 9.089 8.951 9.056 35,149,104 +0.10(+1.08%)
Aug 06, 2010 8.960 8.993 8.730 8.960 83,389,720 -0.08(-0.86%)
Aug 05, 2010 8.944 9.045 8.915 9.038 48,334,452 -0.02(-0.18%)
Aug 04, 2010 8.986 9.080 8.927 9.054 12,756 +0.12(+1.32%)
Aug 03, 2010 8.979 9.028 8.880 8.937 30,828 -0.08(-0.91%)
Aug 02, 2010 8.904 9.052 8.833 9.019 57,364,028 +0.38(+4.38%)
Jul 30, 2010 8.640 8.727 8.433 8.640 85,043,024 +0.00(+0.06%)
Jul 29, 2010 8.833 8.878 8.501 8.636 33,379 -0.09(-1.00%)
Jul 28, 2010 8.802 8.856 8.664 8.723 99,927 -0.11(-1.25%)
Jul 27, 2010 8.939 8.958 8.772 8.833 13,819 -0.02(-0.21%)
Jul 26, 2010 8.694 8.861 8.643 8.852 63,297,772 +0.20(+2.28%)
Jul 23, 2010 8.478 8.685 8.431 8.654 85,969,080 +0.14(+1.69%)
Jul 22, 2010 8.339 8.581 8.337 8.511 82,577 +0.36(+4.41%)
Jul 21, 2010 8.452 8.459 8.083 8.151 108,746,432 -0.21(-2.50%)
Jul 20, 2010 7.965 8.377 7.958 8.360 34,230 +0.17(+2.13%)
Jul 19, 2010 8.151 8.233 8.024 8.186 61,504,216 +0.10(+1.25%)
Jul 16, 2010 8.085 8.480 8.057 8.085 117,354,648 -0.36(-4.26%)
Jul 15, 2010 8.551 8.619 8.325 8.445 93,162,408 -0.11(-1.32%)
Jul 14, 2010 8.504 8.624 8.436 8.558 249,171 -0.01(-0.08%)
Jul 13, 2010 8.480 8.624 8.447 8.565 328,351 +0.32(+3.88%)
Jul 12, 2010 8.243 8.339 8.172 8.245 59,878,796 -0.05(-0.57%)
Jul 09, 2010 8.292 8.297 8.139 8.292 61,131,912 +0.12(+1.47%)
Jul 08, 2010 8.149 8.193 7.991 8.172 46,608 +0.16(+1.94%)
Jul 07, 2010 7.575 8.036 7.568 8.017 92,267,368 +0.48(+6.30%)
Jul 06, 2010 7.657 7.761 7.401 7.542 86,660 +0.10(+1.30%)
Jul 02, 2010 7.446 7.627 7.363 7.446 101,090,400 -0.06(-0.78%)
Jul 01, 2010 7.589 7.634 7.290 7.504 156,618,736 -0.07(-0.93%)
Jun 30, 2010 7.700 7.845 7.547 7.574 127,885 -0.13(-1.65%)
Jun 29, 2010 8.026 8.031 7.645 7.702 267,825 -0.61(-7.38%)
Jun 25, 2010 8.316 8.391 8.142 8.316 92,060,824 +0.07(+0.88%)
Jun 24, 2010 8.443 8.461 8.198 8.243 131,669 -0.28(-3.26%)
Jun 23, 2010 8.588 8.654 8.407 8.520 73,184 -0.06(-0.69%)
Jun 22, 2010 8.875 8.948 8.553 8.579 159,942 -0.29(-3.29%)
Jun 21, 2010 9.145 9.159 8.774 8.871 96,191,832 -0.05(-0.55%)
Jun 18, 2010 8.920 8.986 8.866 8.920 46,448,104 +0.02(+0.18%)
Jun 17, 2010 8.932 8.936 8.730 8.903 60,374 +0.03(+0.29%)
Jun 16, 2010 8.791 8.948 8.756 8.878 76,916,272 -0.01(-0.11%)
Jun 15, 2010 8.615 8.894 8.587 8.887 126,837 +0.38(+4.47%)
Jun 14, 2010 8.655 8.746 8.479 8.507 91,924,728 -0.02(-0.19%)
Jun 11, 2010 8.286 8.535 8.279 8.523 92,176,776 +0.08(+0.92%)
Jun 10, 2010 8.253 8.457 8.220 8.446 59,871 +0.47(+5.95%)
Jun 09, 2010 8.155 8.310 7.915 7.972 120,353,672 -0.08(-1.02%)
Jun 08, 2010 7.906 8.094 7.765 8.054 168,215 +0.16(+2.08%)
Jun 07, 2010 8.155 8.213 7.878 7.890 99,468,640 -0.22(-2.75%)
Jun 04, 2010 8.113 8.490 8.040 8.113 173,931,536 -0.50(-5.83%)
Jun 03, 2010 8.702 8.760 8.535 8.615 181,783 -0.03(-0.30%)
Jun 02, 2010 8.305 8.648 8.232 8.641 262,194 +0.42(+5.14%)
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