Ultra S&P500 ETF (NY: SSO )

128.44 USD +3.58 (+2.87%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 40.01 40.51 39.00 39.37 24,769,775 -0.21(-0.53%)
Sep 29, 2010 39.55 39.91 39.29 39.58 14,205,616 -0.19(-0.48%)
Sep 28, 2010 39.58 39.99 38.73 39.77 4,200 +0.29(+0.73%)
Sep 27, 2010 39.87 39.97 39.40 39.48 10,202,725 -0.34(-0.85%)
Sep 24, 2010 39.12 39.89 39.06 39.82 13,754,400 +1.55(+4.05%)
Sep 23, 2010 38.26 39.08 38.07 38.27 22,240 -0.68(-1.75%)
Sep 22, 2010 39.18 39.62 38.71 38.95 14,658,429 -0.35(-0.89%)
Sep 21, 2010 39.53 39.89 38.99 39.30 3,730 -0.27(-0.68%)
Sep 20, 2010 38.68 39.74 38.48 39.57 16,624,060 +1.13(+2.94%)
Sep 17, 2010 38.44 38.85 38.20 38.44 13,925,299 +0.05(+0.13%)
Sep 15, 2010 37.87 38.47 37.65 38.39 11,527,222 +0.29(+0.76%)
Sep 14, 2010 38.00 38.53 37.72 38.10 7,350 -0.07(-0.18%)
Sep 13, 2010 38.05 38.30 37.76 38.17 11,238,022 +0.82(+2.20%)
Sep 10, 2010 37.09 37.41 36.91 37.35 7,999,582 +0.39(+1.06%)
Sep 09, 2010 37.44 37.46 36.76 36.96 22,423 +0.36(+0.98%)
Sep 08, 2010 36.24 36.90 36.22 36.60 26,050 +0.47(+1.30%)
Sep 07, 2010 36.58 36.68 36.05 36.13 3,700 -0.82(-2.22%)
Sep 03, 2010 36.72 37.01 36.32 36.95 19,163,374 +0.95(+2.64%)
Sep 02, 2010 35.52 36.00 35.36 36.00 8,850 +0.65(+1.84%)
Sep 01, 2010 34.25 35.43 34.21 35.35 18,617,934 +1.99(+5.97%)
Aug 31, 2010 33.29 33.78 32.84 33.36 50,606 -0.06(-0.18%)
Aug 30, 2010 34.17 34.38 33.42 33.42 17,532,855 +0.13(+0.39%)
Aug 27, 2010 33.84 34.41 32.73 33.29 22,802,988 -0.42(-1.25%)
Aug 26, 2010 33.97 34.18 33.10 33.71 28,650 -0.05(-0.15%)
Aug 25, 2010 33.14 34.02 32.73 33.76 11,100 +0.23(+0.69%)
Aug 24, 2010 33.79 34.08 33.18 33.53 27,315 -1.04(-3.01%)
Aug 23, 2010 35.14 35.48 34.52 34.57 13,811,897 -0.25(-0.72%)
Aug 20, 2010 34.83 34.94 34.31 34.82 16,307,427 -0.25(-0.71%)
Aug 19, 2010 35.90 36.11 34.76 35.07 101,675 -1.25(-3.44%)
Aug 18, 2010 36.15 36.69 35.74 36.32 20,930 +0.17(+0.47%)
Aug 17, 2010 35.92 36.70 35.72 36.15 16,360 +0.82(+2.32%)
Aug 16, 2010 34.88 35.54 34.62 35.33 13,778,866 +0.00(+0.00%)
Aug 13, 2010 35.33 35.78 35.27 35.33 14,473,827 -0.23(-0.65%)
Aug 12, 2010 34.92 35.82 34.89 35.56 19,770,883 -0.45(-1.25%)
Aug 11, 2010 36.93 36.93 35.90 36.01 125,684 -1.92(-5.06%)
Aug 10, 2010 37.93 38.50 37.41 37.93 19,350 -0.58(-1.51%)
Aug 09, 2010 38.48 38.65 38.06 38.51 8,266,072 +0.41(+1.08%)
Aug 06, 2010 38.10 38.24 37.12 38.10 19,610,897 -0.33(-0.86%)
Aug 05, 2010 38.03 38.46 37.91 38.43 11,366,892 -0.07(-0.18%)
Aug 04, 2010 38.21 38.61 37.96 38.50 3,000 +0.50(+1.32%)
Aug 03, 2010 38.18 38.39 37.76 38.00 7,250 -0.35(-0.91%)
Aug 02, 2010 37.86 38.49 37.56 38.35 13,490,392 +1.61(+4.38%)
Jul 30, 2010 36.74 37.11 35.86 36.74 19,999,706 +0.02(+0.06%)
Jul 29, 2010 37.56 37.75 36.15 36.72 7,850 -0.37(-1.00%)
Jul 28, 2010 37.43 37.66 36.84 37.09 23,500 -0.47(-1.25%)
Jul 27, 2010 38.01 38.09 37.30 37.56 3,250 -0.08(-0.21%)
Jul 26, 2010 36.97 37.68 36.75 37.64 14,885,840 +0.84(+2.28%)
Jul 23, 2010 36.05 36.93 35.85 36.80 20,217,487 +0.61(+1.69%)
Jul 22, 2010 35.46 36.49 35.45 36.19 19,420 +1.53(+4.41%)
Jul 21, 2010 35.94 35.97 34.37 34.66 25,574,077 -0.89(-2.50%)
Jul 20, 2010 33.87 35.62 33.84 35.55 8,050 +0.74(+2.13%)
Jul 19, 2010 34.66 35.01 34.12 34.81 14,464,047 +0.43(+1.25%)
Jul 16, 2010 34.38 36.06 34.26 34.38 27,598,484 -1.53(-4.26%)
Jul 15, 2010 36.36 36.65 35.40 35.91 21,909,157 -0.48(-1.32%)
Jul 14, 2010 36.16 36.67 35.87 36.39 58,598 -0.03(-0.08%)
Jul 13, 2010 36.06 36.67 35.92 36.42 77,219 +1.36(+3.88%)
Jul 12, 2010 35.05 35.46 34.75 35.06 14,081,794 -0.20(-0.57%)
Jul 09, 2010 35.26 35.28 34.61 35.26 14,376,491 +0.51(+1.47%)
Jul 08, 2010 34.65 34.84 33.98 34.75 10,961 +0.66(+1.94%)
Jul 07, 2010 32.21 34.17 32.18 34.09 21,698,668 +2.02(+6.30%)
Jul 06, 2010 32.56 33.00 31.47 32.07 20,380 +0.41(+1.30%)
Jul 02, 2010 31.66 32.43 31.31 31.66 23,773,594 -0.25(-0.78%)
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.