Ultra S&P500 ETF (NY: SSO )

131.20 USD +1.22 (+0.94%)
Streaming Delayed Price Updated: 10:44 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 60.59 61.70 59.82 60.00 8,467,354 -1.65(-2.68%)
Jul 30, 2008 60.26 61.65 59.74 61.65 9,390,870 +2.13(+3.58%)
Jul 29, 2008 59.55 59.60 57.30 59.52 8,463,348 +2.42(+4.24%)
Jul 28, 2008 58.87 59.39 56.91 57.10 7,946,072 -1.70(-2.89%)
Jul 25, 2008 59.24 59.66 58.56 58.80 7,900,947 +0.09(+0.15%)
Jul 24, 2008 61.59 61.69 58.56 58.71 10,384,973 -2.80(-4.55%)
Jul 23, 2008 61.24 62.41 60.91 61.51 12,582,122 +0.73(+1.20%)
Jul 22, 2008 58.58 61.10 58.36 60.78 9,428,961 +1.25(+2.10%)
Jul 21, 2008 60.00 60.19 59.01 59.53 7,499,165 +0.12(+0.20%)
Jul 18, 2008 59.57 59.71 58.63 59.41 7,981,214 +0.69(+1.18%)
Jul 17, 2008 58.72 59.69 57.65 58.72 15,043,271 +1.10(+1.91%)
Jul 16, 2008 55.35 58.10 54.97 57.62 16,099,326 +2.68(+4.88%)
Jul 15, 2008 55.60 57.15 54.00 54.94 19,932,805 -1.45(-2.57%)
Jul 14, 2008 58.88 59.14 56.20 56.39 13,894,778 -1.21(-2.10%)
Jul 11, 2008 57.62 59.36 56.26 57.60 20,047,555 -1.30(-2.21%)
Jul 10, 2008 58.15 59.32 57.28 58.90 14,156,156 +0.74(+1.27%)
Jul 09, 2008 61.03 61.27 58.01 58.16 12,195,978 -2.68(-4.40%)
Jul 08, 2008 58.69 60.91 57.94 60.84 15,692,509 +2.27(+3.88%)
Jul 07, 2008 60.35 60.92 57.66 58.57 13,745,406 -1.25(-2.09%)
Jul 04, 2008 60.71 60.71 58.74 59.82 8,661,081 +0.00(+0.00%)
Jul 03, 2008 60.71 60.71 58.74 59.82 8,661,081 +0.13(+0.22%)
Jul 02, 2008 62.38 63.03 59.59 59.69 11,980,874 -2.21(-3.57%)
Jul 01, 2008 60.22 62.02 59.61 61.90 14,554,766 +0.26(+0.42%)
Jun 30, 2008 61.49 62.49 60.96 61.64 8,594,400 +0.53(+0.87%)
Jun 27, 2008 61.91 62.45 60.69 61.11 9,681,021 -0.64(-1.04%)
Jun 26, 2008 64.19 64.41 61.74 61.75 13,091,264 -3.75(-5.73%)
Jun 25, 2008 65.35 66.98 65.25 65.50 9,176,237 +0.64(+0.99%)
Jun 24, 2008 64.72 66.05 63.86 64.86 9,707,429 -0.43(-0.66%)
Jun 23, 2008 65.89 66.05 65.16 65.29 6,734,179 -0.11(-0.17%)
Jun 20, 2008 66.73 66.95 65.08 65.40 10,892,757 -2.30(-3.40%)
Jun 19, 2008 67.36 68.44 66.73 67.70 9,553,989 +0.38(+0.56%)
Jun 18, 2008 67.94 68.32 66.97 67.32 11,333,792 -1.42(-2.07%)
Jun 17, 2008 70.34 70.38 68.68 68.74 7,572,064 -0.85(-1.22%)
Jun 16, 2008 68.75 70.22 68.74 69.59 6,495,999 +0.11(+0.16%)
Jun 13, 2008 68.44 69.72 67.89 69.48 8,048,855 +1.68(+2.48%)
Jun 12, 2008 67.80 69.04 66.82 67.80 7,016,424 +0.50(+0.74%)
Jun 11, 2008 69.28 69.42 67.21 67.30 10,107,591 -2.00(-2.89%)
Jun 10, 2008 69.76 70.46 68.88 69.30 9,106,203 -0.80(-1.14%)
Jun 09, 2008 70.18 70.88 68.78 70.10 7,084,900 +0.32(+0.46%)
Jun 06, 2008 73.09 73.36 69.68 69.78 11,585,826 -4.69(-6.30%)
Jun 05, 2008 72.13 74.47 71.88 74.47 6,800,245 +2.91(+4.07%)
Jun 04, 2008 71.34 72.74 71.02 71.56 8,628,942 -0.16(-0.22%)
Jun 03, 2008 72.91 73.24 70.77 71.72 7,681,809 -0.73(-1.01%)
Jun 02, 2008 73.44 73.50 71.59 72.45 6,396,740 -1.47(-1.99%)
May 30, 2008 74.21 74.43 73.70 73.92 3,773,479 +0.18(+0.24%)
May 29, 2008 72.78 74.63 72.73 73.74 4,862,322 +0.64(+0.88%)
May 28, 2008 72.81 73.10 71.65 73.10 7,259,194 +0.72(+0.99%)
May 27, 2008 71.45 72.61 71.13 72.38 7,105,893 +0.99(+1.39%)
May 26, 2008 72.75 72.88 71.12 71.39 0 +0.19(+0.27%)
May 23, 2008 72.75 72.88 71.12 71.20 8,460,104 -2.05(-2.80%)
May 22, 2008 73.09 73.89 72.95 73.25 6,584,094 +0.05(+0.07%)
May 21, 2008 75.71 76.01 72.75 73.20 9,235,544 -2.59(-3.42%)
May 20, 2008 76.22 76.27 74.92 75.79 9,105,048 -1.27(-1.65%)
May 19, 2008 76.79 78.28 76.29 77.06 7,413,931 +0.36(+0.47%)
May 16, 2008 76.92 76.92 75.52 76.70 6,719,157 +0.15(+0.20%)
May 15, 2008 74.91 76.61 74.70 76.55 6,533,786 +1.78(+2.38%)
May 14, 2008 75.03 76.16 74.77 74.77 6,660,909 +0.39(+0.52%)
May 13, 2008 74.75 74.77 73.59 74.38 6,702,815 -0.02(-0.03%)
May 12, 2008 73.08 74.40 72.54 74.40 5,010,346 +1.65(+2.27%)
May 09, 2008 72.41 73.22 72.26 72.75 6,015,806 -0.32(-0.44%)
May 08, 2008 73.67 74.20 72.80 73.07 7,178,904 -0.39(-0.53%)
May 07, 2008 75.98 76.09 73.00 73.46 9,925,766 -2.66(-3.49%)
May 06, 2008 74.00 76.26 73.64 76.12 8,485,828 +1.32(+1.76%)
May 05, 2008 75.14 75.61 74.41 74.80 6,709,733 -0.82(-1.08%)
May 02, 2008 76.47 76.48 74.60 75.62 10,423,861 +0.55(+0.73%)
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.