MENU

Ultra S&P500 ETF (NY: SSO )

57.27 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 72.29 75.23 72.20 75.07 9,113,614 +2.76(+3.82%)
Apr 30, 2008 73.32 74.66 72.21 72.31 9,779,770 -0.69(-0.95%)
Apr 29, 2008 73.36 73.69 72.57 73.00 5,438,220 -0.60(-0.82%)
Apr 28, 2008 73.92 74.30 73.41 73.60 4,573,995 -0.02(-0.03%)
Apr 25, 2008 73.42 73.90 71.86 73.62 6,570,074 +1.16(+1.60%)
Apr 24, 2008 72.07 73.75 70.97 72.46 9,340,676 +0.61(+0.85%)
Apr 23, 2008 72.08 72.80 71.07 71.85 5,984,048 +0.00(+0.00%)
Apr 22, 2008 72.18 72.31 70.84 71.85 7,070,576 -0.83(-1.14%)
Apr 21, 2008 72.24 73.01 71.87 72.68 5,488,794 +0.09(+0.12%)
Apr 18, 2008 72.98 73.61 72.35 72.59 8,688,662 +1.59(+2.24%)
Apr 17, 2008 70.01 71.19 69.63 71.00 6,625,668 +0.18(+0.25%)
Apr 16, 2008 68.50 70.83 68.49 70.82 7,325,021 +3.44(+5.11%)
Apr 15, 2008 67.55 67.67 66.29 67.38 6,519,709 +0.53(+0.79%)
Apr 14, 2008 67.17 67.51 66.53 66.85 6,265,171 -0.51(-0.76%)
Apr 11, 2008 68.48 69.03 67.00 67.36 8,306,403 -2.80(-3.99%)
Apr 10, 2008 69.49 70.74 68.97 70.16 6,854,110 +0.42(+0.60%)
Apr 09, 2008 70.78 71.00 69.00 69.74 7,543,766 -1.18(-1.66%)
Apr 08, 2008 70.28 71.07 70.07 70.92 5,328,459 -0.08(-0.11%)
Apr 07, 2008 72.02 72.77 70.90 71.00 6,039,356 -0.03(-0.04%)
Apr 04, 2008 71.26 72.15 70.29 71.03 7,607,803 -0.12(-0.17%)
Apr 03, 2008 70.10 71.62 69.77 71.15 6,957,377 +0.30(+0.42%)
Apr 02, 2008 71.21 71.86 70.12 70.85 7,581,361 -0.03(-0.04%)
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