Ultra S&P500 ETF (NY: SSO )

129.50 USD -0.44 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 36.24 37.13 35.91 36.24 31,699,866 -0.96(-2.58%)
May 27, 2010 36.20 37.21 35.90 37.20 25,377,251 +2.37(+6.80%)
May 26, 2010 35.71 36.37 34.65 34.83 141,550 -0.47(-1.33%)
May 25, 2010 33.51 35.32 33.04 35.30 177,338 +0.08(+0.23%)
May 24, 2010 35.76 36.33 35.16 35.22 29,906,108 -0.93(-2.57%)
May 21, 2010 34.08 36.33 33.88 36.15 49,976,334 +1.03(+2.93%)
May 20, 2010 36.39 36.73 35.08 35.12 108,371 -2.91(-7.65%)
May 19, 2010 38.01 38.70 37.06 38.03 44,057,337 -0.43(-1.11%)
May 18, 2010 40.18 40.41 38.19 38.46 140,701 -1.07(-2.71%)
May 17, 2010 39.71 39.92 38.02 39.53 30,110,750 +0.03(+0.07%)
May 14, 2010 39.50 40.50 38.78 39.50 35,073,330 -1.47(-3.59%)
May 13, 2010 41.80 42.18 40.89 40.97 1,200 -1.04(-2.48%)
May 12, 2010 41.21 42.12 41.05 42.01 19,397,415 +1.16(+2.84%)
May 11, 2010 41.54 41.95 40.70 40.85 92,852 -0.25(-0.61%)
May 10, 2010 40.56 41.16 40.26 41.10 30,731,802 +3.32(+8.79%)
May 07, 2010 38.74 39.52 36.61 37.78 54,031,971 +0.20(+0.53%)
May 06, 2010 38.09 41.86 33.65 37.58 93,726 -3.79(-9.16%)
May 05, 2010 41.76 42.43 41.25 41.37 31,194,496 -0.87(-2.06%)
May 04, 2010 43.34 43.34 41.80 42.24 32,411 -2.12(-4.78%)
May 03, 2010 43.62 44.55 43.49 44.36 14,244,057 +1.17(+2.71%)
Apr 30, 2010 44.71 44.84 43.17 43.19 21,880,675 -1.48(-3.31%)
Apr 29, 2010 44.19 44.90 44.15 44.67 13,888,335 +1.07(+2.45%)
Apr 28, 2010 43.42 43.86 42.85 43.60 26,932,582 +0.60(+1.40%)
Apr 27, 2010 44.60 45.07 42.83 43.00 15,580 -2.11(-4.68%)
Apr 26, 2010 45.51 45.70 45.04 45.11 13,555,505 -0.32(-0.70%)
Apr 23, 2010 44.82 45.50 44.60 45.43 15,248,845 +0.56(+1.25%)
Apr 22, 2010 44.00 44.99 43.48 44.87 20,953,214 +0.27(+0.61%)
Apr 21, 2010 44.83 45.04 44.13 44.60 8,400 -0.17(-0.38%)
Apr 20, 2010 44.57 44.86 44.28 44.77 11,866 +0.75(+1.70%)
Apr 19, 2010 43.42 44.08 43.03 44.02 21,178,587 +0.31(+0.71%)
Apr 16, 2010 44.81 44.95 43.24 43.71 36,412,377 -1.41(-3.13%)
Apr 15, 2010 44.89 45.30 44.87 45.12 10,388,530 +0.09(+0.21%)
Apr 14, 2010 44.37 45.04 44.23 45.03 11,775,470 +0.97(+2.20%)
Apr 13, 2010 43.90 44.19 43.43 44.06 11,758,316 +0.07(+0.16%)
Apr 12, 2010 43.94 44.20 43.85 43.99 10,808,092 +0.16(+0.37%)
Apr 09, 2010 43.45 43.88 43.30 43.83 12,961,492 +0.57(+1.32%)
Apr 08, 2010 42.69 43.42 42.43 43.26 13,019,157 +0.26(+0.60%)
Apr 07, 2010 43.29 43.51 42.58 43.00 14,626,743 -0.47(-1.08%)
Apr 06, 2010 43.03 43.63 42.93 43.47 8,123,187 +0.20(+0.46%)
Apr 05, 2010 42.91 43.33 42.67 43.27 7,152,928 +0.70(+1.64%)
Apr 01, 2010 42.54 42.57 42.57 42.57 27,968,000 +0.56(+1.33%)
Mar 31, 2010 41.95 42.38 41.72 42.01 12,319,625 -0.28(-0.66%)
Mar 30, 2010 42.34 42.60 41.93 42.29 10,634,967 +0.08(+0.19%)
Mar 29, 2010 42.15 42.39 41.99 42.21 10,292,037 +0.44(+1.05%)
Mar 26, 2010 41.97 42.33 41.38 41.77 14,342,166 +0.04(+0.10%)
Mar 25, 2010 42.49 42.81 41.67 41.73 14,845,308 -0.18(-0.43%)
Mar 24, 2010 42.01 42.27 41.73 41.91 13,130,605 -0.57(-1.34%)
Mar 23, 2010 41.99 42.55 41.73 42.48 12,158,438 +0.61(+1.46%)
Mar 22, 2010 40.97 42.03 40.92 41.87 10,207,024 +0.42(+1.01%)
Mar 19, 2010 42.14 42.16 41.13 41.45 12,547,344 -0.42(-1.00%)
Mar 18, 2010 41.94 42.04 41.55 41.87 9,745,114 -0.04(-0.10%)
Mar 17, 2010 41.69 42.18 41.64 41.91 10,751,761 +0.49(+1.18%)
Mar 16, 2010 41.00 41.50 40.77 41.42 14,592,935 +0.65(+1.59%)
Mar 15, 2010 40.30 40.84 40.26 40.77 10,488,392 +0.03(+0.07%)
Mar 12, 2010 41.10 41.11 40.53 40.74 13,538,045 +0.00(+0.00%)
Mar 11, 2010 40.24 40.76 39.96 40.74 11,886,414 +0.35(+0.87%)
Mar 10, 2010 40.10 40.62 40.02 40.39 15,363,320 +0.35(+0.87%)
Mar 09, 2010 39.66 40.42 39.64 40.04 13,407,014 +0.12(+0.30%)
Mar 08, 2010 39.93 40.10 39.79 39.92 7,867,347 +0.01(+0.03%)
Mar 05, 2010 39.31 39.97 39.11 39.91 12,535,082 +1.14(+2.94%)
Mar 04, 2010 38.69 38.90 38.39 38.77 11,045,274 +0.21(+0.54%)
Mar 03, 2010 38.71 39.02 38.38 38.56 13,755,782 +0.09(+0.23%)
Mar 02, 2010 38.63 38.88 38.36 38.47 12,439,225 +0.19(+0.50%)
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.