Ultra S&P500 ETF (NY: SSO )

122.43 USD -5.20 (-4.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 29.89 30.38 29.72 29.92 41,834,989 -0.04(-0.13%)
Jul 30, 2009 30.01 30.59 29.85 29.96 46,070,220 +0.69(+2.35%)
Jul 29, 2009 29.15 29.45 28.88 29.27 37,301,103 -0.29(-0.98%)
Jul 28, 2009 29.30 29.72 28.93 29.56 36,802,366 +0.06(+0.20%)
Jul 27, 2009 29.45 29.75 29.11 29.50 30,368,338 -0.08(-0.27%)
Jul 24, 2009 29.02 29.58 28.71 29.58 29,123,781 +0.32(+1.09%)
Jul 23, 2009 28.09 29.55 28.06 29.26 41,572,023 +1.22(+4.35%)
Jul 22, 2009 27.72 28.40 27.67 28.04 33,896,215 -0.01(-0.04%)
Jul 21, 2009 28.23 28.26 27.39 28.05 37,045,554 +0.28(+1.01%)
Jul 20, 2009 27.55 27.90 27.27 27.77 31,347,426 +0.54(+1.98%)
Jul 17, 2009 27.20 27.34 26.90 27.23 27,491,969 +0.04(+0.15%)
Jul 16, 2009 26.59 27.45 26.49 27.19 34,830,179 +0.48(+1.80%)
Jul 15, 2009 25.92 26.87 25.87 26.71 35,349,067 +1.42(+5.61%)
Jul 14, 2009 25.11 25.30 24.77 25.29 31,559,962 +0.29(+1.16%)
Jul 13, 2009 24.09 25.00 24.03 25.00 35,356,063 +1.19(+5.00%)
Jul 10, 2009 23.69 24.10 23.50 23.81 32,609,597 -0.19(-0.79%)
Jul 09, 2009 24.18 24.33 23.80 24.00 38,283,741 +0.15(+0.63%)
Jul 08, 2009 24.18 24.29 23.32 23.85 48,774,879 -0.03(-0.13%)
Jul 07, 2009 24.80 24.86 23.85 23.88 36,161,846 -0.99(-3.98%)
Jul 06, 2009 24.38 24.90 24.23 24.87 28,344,419 +0.01(+0.04%)
Jul 02, 2009 25.61 25.62 24.83 24.86 36,653,717 -1.41(-5.37%)
Jul 01, 2009 26.30 26.80 26.22 26.27 25,817,899 +0.13(+0.50%)
Jun 30, 2009 26.50 26.70 25.71 26.14 38,615,992 -0.37(-1.40%)
Jun 29, 2009 26.18 26.57 25.89 26.51 31,940,168 +0.49(+1.89%)
Jun 26, 2009 26.00 26.24 25.71 26.02 31,240,022 -0.12(-0.46%)
Jun 25, 2009 25.43 26.20 25.35 26.14 55,877,200 +1.12(+4.48%)
Jun 24, 2009 25.11 25.59 24.77 25.02 38,569,465 +0.27(+1.09%)
Jun 23, 2009 24.81 25.03 24.47 24.75 45,009,526 +0.09(+0.36%)
Jun 22, 2009 25.76 25.79 24.66 24.66 44,141,712 -1.57(-5.99%)
Jun 19, 2009 26.57 26.65 25.98 26.23 33,454,651 +0.19(+0.73%)
Jun 18, 2009 25.79 26.34 25.55 26.04 32,932,993 +0.38(+1.48%)
Jun 17, 2009 25.74 26.14 25.31 25.66 42,828,086 -0.13(-0.50%)
Jun 16, 2009 26.69 26.72 25.75 25.79 42,574,615 -0.65(-2.46%)
Jun 15, 2009 27.12 27.14 26.22 26.44 50,250,103 -1.36(-4.89%)
Jun 12, 2009 27.39 27.80 27.14 27.80 33,673,293 +0.18(+0.65%)
Jun 11, 2009 27.50 28.37 27.50 27.62 45,728,345 +0.24(+0.88%)
Jun 10, 2009 27.99 28.00 26.69 27.38 58,925,433 -0.09(-0.33%)
Jun 09, 2009 27.57 27.80 27.17 27.47 40,974,654 +0.21(+0.77%)
Jun 08, 2009 26.95 27.79 26.60 27.26 47,410,105 -0.22(-0.80%)
Jun 05, 2009 28.03 28.12 27.03 27.48 59,692,634 +0.03(+0.11%)
Jun 04, 2009 27.16 27.52 26.75 27.45 39,556,981 +0.50(+1.86%)
Jun 03, 2009 27.18 27.23 26.44 26.95 42,319,575 -0.77(-2.78%)
Jun 02, 2009 27.38 27.96 27.25 27.72 43,490,996 +0.12(+0.43%)
Jun 01, 2009 26.98 27.83 26.84 27.60 44,483,023 +1.20(+4.55%)
May 29, 2009 25.70 26.50 25.30 26.40 47,878,277 +0.97(+3.81%)
May 28, 2009 25.19 25.66 24.42 25.43 63,328,224 +0.68(+2.75%)
May 27, 2009 25.74 25.91 24.66 24.75 49,129,652 -0.95(-3.70%)
May 26, 2009 24.05 25.80 24.00 25.70 49,642,313 +1.29(+5.28%)
May 22, 2009 24.65 24.94 24.23 24.41 39,599,401 -0.08(-0.33%)
May 21, 2009 24.65 24.85 24.00 24.49 62,392,036 -0.77(-3.05%)
May 20, 2009 26.05 26.53 25.18 25.26 57,658,882 -0.32(-1.25%)
May 19, 2009 25.62 26.06 25.42 25.58 46,381,747 -0.10(-0.39%)
May 18, 2009 24.72 25.68 24.63 25.68 40,484,499 +1.43(+5.90%)
May 15, 2009 24.64 24.98 23.96 24.25 56,940,434 -0.42(-1.70%)
May 14, 2009 24.31 25.04 24.16 24.67 53,545,691 +0.34(+1.40%)
May 13, 2009 24.86 25.02 24.17 24.33 57,928,027 -0.76(-3.03%)
May 12, 2009 25.95 26.04 24.92 25.09 60,100,756 -0.64(-2.49%)
May 11, 2009 25.97 26.21 25.60 25.73 41,632,047 -1.00(-3.74%)
May 08, 2009 26.19 26.84 25.85 26.73 58,083,304 +1.14(+4.45%)
May 07, 2009 26.76 26.84 25.19 25.59 67,598,520 -0.62(-2.37%)
May 06, 2009 26.00 26.29 25.41 26.21 63,958,587 +0.86(+3.39%)
May 05, 2009 25.39 25.58 24.97 25.35 48,367,937 -0.22(-0.86%)
May 04, 2009 25.11 25.59 25.04 25.57 51,658,458 +1.60(+6.67%)
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.