MENU

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

51.28 -1.11 (-2.12%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2009 6.148 6.265 6.129 6.141 110,447,296 +0.03(+0.50%)
Jun 30, 2009 6.195 6.241 6.010 6.110 165,196,704 -0.09(-1.40%)
Jun 29, 2009 6.120 6.211 6.052 6.197 136,637,968 +0.11(+1.89%)
Jun 26, 2009 6.078 6.134 6.010 6.082 133,642,784 -0.03(-0.46%)
Jun 25, 2009 5.944 6.124 5.926 6.110 239,039,024 +0.26(+4.48%)
Jun 24, 2009 5.870 5.982 5.790 5.849 164,997,664 +0.06(+1.09%)
Jun 23, 2009 5.800 5.851 5.720 5.785 192,547,840 +0.02(+0.36%)
Jun 22, 2009 6.022 6.029 5.764 5.764 188,835,376 -0.37(-5.99%)
Jun 19, 2009 6.211 6.230 6.073 6.131 143,116,832 +0.04(+0.73%)
Jun 18, 2009 6.029 6.157 5.973 6.087 140,885,200 +0.09(+1.48%)
Jun 17, 2009 6.017 6.110 5.916 5.998 183,215,776 -0.03(-0.50%)
Jun 16, 2009 6.239 6.246 6.019 6.029 182,131,440 -0.15(-2.46%)
Jun 15, 2009 6.340 6.344 6.129 6.181 214,966,672 -0.32(-4.89%)
Jun 12, 2009 6.403 6.498 6.344 6.498 144,052,160 +0.04(+0.65%)
Jun 11, 2009 6.428 6.632 6.428 6.456 195,622,880 +0.06(+0.88%)
Jun 10, 2009 6.543 6.545 6.239 6.400 252,079,168 -0.02(-0.33%)
Jun 09, 2009 6.445 6.498 6.351 6.421 175,286,912 +0.05(+0.77%)
Jun 08, 2009 6.300 6.496 6.218 6.372 202,817,344 -0.05(-0.80%)
Jun 05, 2009 6.552 6.573 6.318 6.424 255,361,200 +0.01(+0.11%)
Jun 04, 2009 6.349 6.433 6.253 6.417 169,222,192 +0.12(+1.86%)
Jun 03, 2009 6.354 6.365 6.181 6.300 181,040,400 -0.18(-2.78%)
Jun 02, 2009 6.400 6.536 6.370 6.480 186,051,648 +0.03(+0.43%)
Jun 01, 2009 6.307 6.505 6.274 6.452 190,295,488 +0.28(+4.55%)
May 29, 2009 6.008 6.195 5.914 6.171 204,820,144 +0.23(+3.81%)
May 28, 2009 5.888 5.998 5.708 5.944 270,914,016 +0.16(+2.75%)
May 27, 2009 6.017 6.057 5.764 5.785 210,173,456 -0.22(-3.70%)
May 26, 2009 5.622 6.031 5.610 6.008 212,366,576 +0.30(+5.28%)
May 22, 2009 5.762 5.830 5.664 5.706 169,403,664 -0.02(-0.33%)
May 21, 2009 5.762 5.809 5.610 5.725 266,909,072 -0.18(-3.05%)
May 20, 2009 6.089 6.202 5.886 5.905 246,660,944 -0.07(-1.25%)
May 19, 2009 5.989 6.092 5.942 5.980 198,418,096 -0.02(-0.39%)
May 18, 2009 5.778 6.003 5.757 6.003 173,190,064 +0.33(+5.90%)
May 15, 2009 5.760 5.839 5.601 5.669 243,587,472 -0.10(-1.70%)
May 14, 2009 5.683 5.853 5.648 5.767 229,064,992 +0.08(+1.40%)
May 13, 2009 5.811 5.849 5.650 5.687 247,812,336 -0.18(-3.03%)
May 12, 2009 6.066 6.087 5.825 5.865 257,107,120 -0.15(-2.49%)
May 11, 2009 6.071 6.127 5.984 6.015 178,099,200 -0.23(-3.74%)
May 08, 2009 6.122 6.274 6.043 6.248 248,476,592 +0.27(+4.45%)
May 07, 2009 6.255 6.274 5.888 5.982 289,182,080 -0.14(-2.37%)
May 06, 2009 6.078 6.145 5.940 6.127 273,610,688 +0.20(+3.39%)
May 05, 2009 5.935 5.980 5.837 5.926 206,914,880 -0.05(-0.86%)
May 04, 2009 5.870 5.982 5.853 5.977 220,991,520 +0.37(+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.
TOP
Email a Story