MENU

Ultra S&P500 ETF (NY: SSO )

49.15 -0.75 (-1.50%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 34.79 34.85 33.66 34.32 35,676,692 -0.21(-0.61%)
Sep 29, 2009 34.87 35.22 34.41 34.53 25,297,068 -0.24(-0.69%)
Sep 28, 2009 33.83 34.90 33.81 34.77 18,967,376 +1.17(+3.48%)
Sep 25, 2009 33.79 34.11 33.34 33.60 25,897,364 -0.32(-0.94%)
Sep 24, 2009 34.85 35.01 33.64 33.92 30,340,704 -0.89(-2.56%)
Sep 23, 2009 35.54 36.00 34.66 34.81 27,062,980 -0.55(-1.56%)
Sep 22, 2009 35.38 35.58 35.07 35.36 18,992,784 +0.36(+1.03%)
Sep 21, 2009 34.60 35.15 34.45 35.00 18,570,998 -0.14(-0.40%)
Sep 18, 2009 35.42 35.43 34.91 35.14 22,375,256 +0.04(+0.11%)
Sep 17, 2009 35.11 35.70 34.71 35.10 33,797,284 +0.76(+2.21%)
Sep 16, 2009 34.44 35.21 34.18 34.34 24,743,850 +0.31(+0.91%)
Sep 15, 2009 34.03 34.43 33.56 34.03 24,107,732 +0.10(+0.29%)
Sep 14, 2009 33.01 34.00 33.00 33.93 18,676,448 +0.39(+1.16%)
Sep 11, 2009 33.68 33.90 33.25 33.54 24,281,766 +0.01(+0.03%)
Sep 10, 2009 32.97 33.63 32.58 33.53 23,101,568 +0.63(+1.91%)
Sep 09, 2009 32.51 33.13 32.32 32.90 23,272,386 +0.51(+1.57%)
Sep 08, 2009 32.47 32.48 32.06 32.39 20,002,338 +0.55(+1.73%)
Sep 04, 2009 31.11 31.87 30.92 31.84 22,096,496 +0.88(+2.84%)
Sep 03, 2009 30.82 31.05 30.34 30.96 20,692,020 +0.46(+1.51%)
Sep 02, 2009 30.47 30.87 30.33 30.50 30,472,092 -0.20(-0.65%)
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