Ultra S&P500 ETF (NY: SSO )

126.03 USD +1.64 (+1.32%)
Streaming Delayed Price Updated: 2:31 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 23.18 23.32 21.67 21.94 0 -1.03(-4.48%)
Jan 29, 2009 23.80 23.93 22.87 22.97 70,964,873 -1.50(-6.13%)
Jan 28, 2009 23.94 24.80 23.80 24.47 86,689,377 +1.55(+6.76%)
Jan 27, 2009 22.75 23.29 22.45 22.92 69,186,882 +0.49(+2.18%)
Jan 26, 2009 22.46 23.41 22.04 22.43 75,339,200 +0.22(+1.00%)
Jan 23, 2009 21.03 22.67 20.85 22.21 95,680,600 +0.19(+0.86%)
Jan 22, 2009 21.82 22.70 21.16 22.02 90,435,707 -0.66(-2.91%)
Jan 21, 2009 21.63 22.79 20.86 22.68 75,963,535 +1.78(+8.52%)
Jan 20, 2009 22.94 23.05 20.85 20.90 94,280,639 -2.45(-10.49%)
Jan 16, 2009 23.86 23.89 22.31 23.35 84,502,996 +0.30(+1.30%)
Jan 15, 2009 22.90 23.50 21.58 23.05 111,110,393 +0.05(+0.22%)
Jan 14, 2009 23.72 23.83 22.66 23.00 94,519,951 -1.53(-6.24%)
Jan 13, 2009 24.35 24.95 24.07 24.53 65,263,432 +0.02(+0.08%)
Jan 12, 2009 25.58 25.61 24.20 24.51 55,578,964 -1.16(-4.52%)
Jan 09, 2009 26.98 27.05 25.57 25.67 62,797,034 -1.20(-4.47%)
Jan 08, 2009 26.33 26.87 26.09 26.87 53,021,033 +0.18(+0.67%)
Jan 07, 2009 27.46 27.63 26.38 26.69 58,030,560 -1.62(-5.72%)
Jan 06, 2009 28.46 28.93 27.90 28.31 70,326,254 +0.45(+1.62%)
Jan 05, 2009 27.80 28.48 27.38 27.86 61,898,868 -0.03(-0.11%)
Jan 02, 2009 26.56 28.24 26.24 27.89 50,775,753 +1.62(+6.17%)
Jan 01, 2009 25.77 26.83 25.64 26.27 0 +0.00(+0.00%)
Dec 31, 2008 25.77 26.83 25.64 26.27 48,094,169 +0.69(+2.70%)
Dec 30, 2008 24.88 25.71 24.67 25.58 37,050,279 +0.99(+4.03%)
Dec 29, 2008 24.77 24.81 23.84 24.59 30,710,228 -0.08(-0.32%)
Dec 26, 2008 24.79 24.83 24.38 24.67 13,797,034 +0.27(+1.11%)
Dec 24, 2008 24.39 24.54 24.08 24.40 13,636,223 +0.23(+0.95%)
Dec 23, 2008 24.93 25.15 24.00 24.17 46,776,520 -0.48(-1.96%)
Dec 22, 2008 25.65 25.72 23.85 24.65 58,503,062 -0.82(-3.21%)
Dec 19, 2008 25.93 26.67 25.35 25.47 73,289,623 -0.18(-0.70%)
Dec 18, 2008 26.90 27.08 25.02 25.65 87,942,223 -0.99(-3.72%)
Dec 17, 2008 26.58 27.54 26.15 26.64 82,131,702 -0.49(-1.80%)
Dec 16, 2008 25.16 27.23 25.11 27.13 96,552,081 +2.45(+9.92%)
Dec 15, 2008 25.61 25.65 24.01 24.68 66,829,577 -0.58(-2.30%)
Dec 12, 2008 23.60 25.54 23.42 25.26 104,994,152 +0.26(+1.04%)
Dec 11, 2008 25.94 26.77 24.65 25.00 86,439,247 -1.36(-5.16%)
Dec 10, 2008 26.38 26.96 25.61 26.36 94,344,928 +0.50(+1.93%)
Dec 09, 2008 26.40 27.46 25.59 25.86 93,844,368 -0.99(-3.69%)
Dec 08, 2008 26.45 27.58 26.14 26.85 120,507,315 +1.77(+7.06%)
Dec 05, 2008 22.70 25.28 21.92 25.08 132,103,467 +1.66(+7.09%)
Dec 04, 2008 24.01 25.18 22.70 23.42 112,834,605 -1.41(-5.68%)
Dec 03, 2008 23.08 24.98 22.43 24.83 150,001,676 +1.28(+5.44%)
Dec 02, 2008 22.67 23.70 21.98 23.55 113,985,394 +1.55(+7.05%)
Dec 01, 2008 25.12 25.13 21.87 22.00 95,870,366 -4.60(-17.29%)
Nov 28, 2008 25.82 26.63 25.75 26.60 25,021,037 +0.59(+2.27%)
Nov 26, 2008 23.43 26.12 23.34 26.01 91,667,442 +1.64(+6.73%)
Nov 25, 2008 25.01 25.13 23.10 24.37 109,375,602 +0.72(+3.04%)
Nov 24, 2008 22.13 24.83 21.75 23.65 135,281,834 +2.44(+11.50%)
Nov 21, 2008 19.87 21.35 18.31 21.21 181,627,132 +2.20(+11.57%)
Nov 20, 2008 21.41 22.71 18.00 19.01 183,019,583 -3.17(-14.29%)
Nov 19, 2008 24.70 25.27 21.87 22.18 121,386,225 -2.45(-9.95%)
Nov 18, 2008 24.34 25.37 23.05 24.63 122,291,033 +0.18(+0.74%)
Nov 17, 2008 25.07 26.32 24.30 24.45 89,796,950 -0.98(-3.85%)
Nov 14, 2008 26.88 28.50 25.43 25.43 135,146,377 -2.67(-9.50%)
Nov 13, 2008 25.09 28.19 22.72 28.10 161,586,987 +3.26(+13.12%)
Nov 12, 2008 26.39 26.83 24.58 24.84 103,878,422 -2.65(-9.64%)
Nov 11, 2008 27.93 28.73 26.62 27.49 87,517,641 -0.87(-3.07%)
Nov 10, 2008 30.72 30.94 28.01 28.36 64,060,831 -1.24(-4.19%)
Nov 07, 2008 28.50 29.60 28.04 29.60 80,125,002 +1.50(+5.34%)
Nov 06, 2008 30.38 30.99 27.56 28.10 109,093,820 -2.96(-9.53%)
Nov 05, 2008 33.49 34.31 30.75 31.06 81,678,694 -3.19(-9.31%)
Nov 04, 2008 33.54 34.70 32.99 34.25 59,327,505 +1.77(+5.45%)
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.