MENU

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

52.20 -0.19 (-0.35%)
Streaming Delayed Price Updated: 10:37 AM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 8.132 8.146 7.868 8.023 152,622,560 -0.05(-0.61%)
Sep 29, 2009 8.151 8.233 8.044 8.072 108,219,208 -0.06(-0.69%)
Sep 28, 2009 7.908 8.158 7.903 8.128 81,141,200 +0.27(+3.48%)
Sep 25, 2009 7.899 7.973 7.793 7.854 110,787,240 -0.07(-0.94%)
Sep 24, 2009 8.146 8.184 7.864 7.929 129,795,560 -0.21(-2.56%)
Sep 23, 2009 8.308 8.415 8.102 8.137 115,773,672 -0.13(-1.56%)
Sep 22, 2009 8.270 8.317 8.198 8.266 81,249,896 +0.08(+1.03%)
Sep 21, 2009 8.088 8.217 8.053 8.182 79,445,520 -0.03(-0.40%)
Sep 18, 2009 8.280 8.282 8.160 8.214 95,719,888 +0.01(+0.11%)
Sep 17, 2009 8.207 8.345 8.114 8.205 144,582,576 +0.18(+2.21%)
Sep 16, 2009 8.051 8.231 7.990 8.028 105,852,584 +0.07(+0.91%)
Sep 15, 2009 7.955 8.048 7.845 7.955 103,131,312 +0.02(+0.29%)
Sep 14, 2009 7.716 7.948 7.714 7.931 79,896,632 +0.09(+1.16%)
Sep 11, 2009 7.873 7.924 7.772 7.840 103,875,816 +0.00(+0.03%)
Sep 10, 2009 7.707 7.861 7.616 7.838 98,827,008 +0.15(+1.91%)
Sep 09, 2009 7.599 7.744 7.555 7.691 99,557,752 +0.12(+1.57%)
Sep 08, 2009 7.590 7.592 7.494 7.571 85,568,704 +0.13(+1.73%)
Sep 04, 2009 7.272 7.450 7.228 7.443 94,527,376 +0.21(+2.84%)
Sep 03, 2009 7.204 7.258 7.092 7.237 88,519,112 +0.11(+1.51%)
Sep 02, 2009 7.123 7.216 7.090 7.130 130,357,624 -0.05(-0.65%)
Sep 01, 2009 7.443 7.628 7.151 7.176 211,466,320 -0.33(-4.46%)
Aug 31, 2009 7.499 7.527 7.415 7.511 111,605,600 -0.12(-1.56%)
Aug 28, 2009 7.775 7.793 7.543 7.630 130,316,152 -0.03(-0.37%)
Aug 27, 2009 7.602 7.700 7.438 7.658 124,164,152 +0.04(+0.55%)
Aug 26, 2009 7.574 7.691 7.520 7.616 130,051,000 +0.00(+0.03%)
Aug 25, 2009 7.653 7.770 7.586 7.613 156,759,696 +0.02(+0.28%)
Aug 24, 2009 7.651 7.735 7.534 7.592 153,854,384 +0.02(+0.25%)
Aug 21, 2009 7.424 7.616 7.394 7.574 137,995,120 +0.26(+3.61%)
Aug 20, 2009 7.176 7.338 7.144 7.310 118,755,472 +0.15(+2.09%)
Aug 19, 2009 6.924 7.202 6.910 7.160 133,888,224 +0.12(+1.73%)
Aug 18, 2009 6.957 7.081 6.931 7.038 119,263,952 +0.10(+1.45%)
Aug 17, 2009 7.003 7.015 6.896 6.938 143,581,376 -0.35(-4.81%)
Aug 14, 2009 7.394 7.401 7.123 7.289 131,955,880 -0.11(-1.43%)
Aug 13, 2009 7.352 7.403 7.207 7.394 149,867,328 +0.12(+1.61%)
Aug 12, 2009 7.109 7.394 7.104 7.277 152,295,760 +0.16(+2.20%)
Aug 11, 2009 7.251 7.263 7.095 7.120 150,062,528 -0.18(-2.52%)
Aug 10, 2009 7.284 7.347 7.211 7.305 132,093,512 -0.04(-0.48%)
Aug 07, 2009 7.312 7.466 7.232 7.340 171,938,832 +0.18(+2.48%)
Aug 06, 2009 7.300 7.321 7.092 7.162 138,480,992 -0.07(-1.00%)
Aug 05, 2009 7.286 7.298 7.113 7.235 150,979,856 +0.03(+0.36%)
Aug 04, 2009 7.174 7.298 7.144 7.209 145,755,040 +0.00(+0.03%)
Aug 03, 2009 7.160 7.249 7.081 7.207 160,808,256 +0.21(+3.04%)
Jul 31, 2009 6.987 7.102 6.947 6.994 178,967,360 -0.01(-0.13%)
Jul 30, 2009 7.015 7.151 6.978 7.003 197,085,408 +0.16(+2.35%)
Jul 29, 2009 6.814 6.884 6.751 6.842 159,571,696 -0.07(-0.98%)
Jul 28, 2009 6.849 6.947 6.763 6.910 157,438,144 +0.01(+0.20%)
Jul 27, 2009 6.884 6.954 6.805 6.896 129,913,776 -0.02(-0.27%)
Jul 24, 2009 6.784 6.915 6.711 6.915 124,589,640 +0.07(+1.09%)
Jul 23, 2009 6.566 6.908 6.559 6.840 177,842,416 +0.29(+4.35%)
Jul 22, 2009 6.480 6.639 6.468 6.555 145,005,808 -0.00(-0.04%)
Jul 21, 2009 6.599 6.606 6.403 6.557 158,478,464 +0.07(+1.01%)
Jul 20, 2009 6.440 6.522 6.375 6.491 134,102,248 +0.13(+1.98%)
Jul 17, 2009 6.358 6.391 6.288 6.365 117,608,848 +0.01(+0.15%)
Jul 16, 2009 6.216 6.417 6.192 6.356 149,001,248 +0.11(+1.80%)
Jul 15, 2009 6.059 6.282 6.047 6.244 151,221,008 +0.33(+5.61%)
Jul 14, 2009 5.870 5.914 5.790 5.912 135,011,472 +0.07(+1.16%)
Jul 13, 2009 5.631 5.844 5.617 5.844 151,250,944 +0.28(+5.00%)
Jul 10, 2009 5.538 5.634 5.493 5.566 139,501,728 -0.04(-0.79%)
Jul 09, 2009 5.652 5.687 5.563 5.610 163,775,344 +0.04(+0.63%)
Jul 08, 2009 5.652 5.678 5.451 5.575 208,655,760 -0.01(-0.13%)
Jul 07, 2009 5.797 5.811 5.575 5.582 154,698,032 -0.23(-3.98%)
Jul 06, 2009 5.699 5.821 5.664 5.814 121,255,584 +0.00(+0.04%)
Jul 02, 2009 5.987 5.989 5.804 5.811 156,802,208 -0.33(-5.37%)
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