Ultra S&P500 ETF (NY: SSO )

133.37 USD -0.30 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 36.74 37.11 35.86 36.74 19,999,706 +0.02(+0.06%)
Jul 29, 2010 37.56 37.75 36.15 36.72 7,850 -0.37(-1.00%)
Jul 28, 2010 37.43 37.66 36.84 37.09 23,500 -0.47(-1.25%)
Jul 27, 2010 38.01 38.09 37.30 37.56 3,250 -0.08(-0.21%)
Jul 26, 2010 36.97 37.68 36.75 37.64 14,885,840 +0.84(+2.28%)
Jul 23, 2010 36.05 36.93 35.85 36.80 20,217,487 +0.61(+1.69%)
Jul 22, 2010 35.46 36.49 35.45 36.19 19,420 +1.53(+4.41%)
Jul 21, 2010 35.94 35.97 34.37 34.66 25,574,077 -0.89(-2.50%)
Jul 20, 2010 33.87 35.62 33.84 35.55 8,050 +0.74(+2.13%)
Jul 19, 2010 34.66 35.01 34.12 34.81 14,464,047 +0.43(+1.25%)
Jul 16, 2010 34.38 36.06 34.26 34.38 27,598,484 -1.53(-4.26%)
Jul 15, 2010 36.36 36.65 35.40 35.91 21,909,157 -0.48(-1.32%)
Jul 14, 2010 36.16 36.67 35.87 36.39 58,598 -0.03(-0.08%)
Jul 13, 2010 36.06 36.67 35.92 36.42 77,219 +1.36(+3.88%)
Jul 12, 2010 35.05 35.46 34.75 35.06 14,081,794 -0.20(-0.57%)
Jul 09, 2010 35.26 35.28 34.61 35.26 14,376,491 +0.51(+1.47%)
Jul 08, 2010 34.65 34.84 33.98 34.75 10,961 +0.66(+1.94%)
Jul 07, 2010 32.21 34.17 32.18 34.09 21,698,668 +2.02(+6.30%)
Jul 06, 2010 32.56 33.00 31.47 32.07 20,380 +0.41(+1.30%)
Jul 02, 2010 31.66 32.43 31.31 31.66 23,773,594 -0.25(-0.78%)
Jul 01, 2010 32.27 32.46 31.00 31.91 36,832,283 -0.30(-0.93%)
Jun 30, 2010 32.74 33.36 32.09 32.21 30,075 -0.54(-1.65%)
Jun 29, 2010 34.13 34.15 32.51 32.75 62,985 -2.61(-7.38%)
Jun 25, 2010 35.36 35.68 34.62 35.36 21,650,094 +0.31(+0.88%)
Jun 24, 2010 35.90 35.98 34.86 35.05 30,965 -1.18(-3.26%)
Jun 23, 2010 36.52 36.80 35.75 36.23 17,211 -0.25(-0.69%)
Jun 22, 2010 37.74 38.05 36.37 36.48 37,614 -1.32(-3.49%)
Jun 21, 2010 38.97 39.03 37.39 37.80 22,573,312 -0.21(-0.55%)
Jun 18, 2010 38.01 38.29 37.78 38.01 10,899,964 +0.07(+0.18%)
Jun 17, 2010 38.06 38.08 37.20 37.94 14,168 +0.11(+0.29%)
Jun 16, 2010 37.46 38.13 37.31 37.83 18,049,919 -0.04(-0.11%)
Jun 15, 2010 36.71 37.90 36.59 37.87 29,765 +1.62(+4.47%)
Jun 14, 2010 36.88 37.27 36.13 36.25 21,571,953 -0.07(-0.19%)
Jun 11, 2010 35.31 36.37 35.28 36.32 21,631,099 +0.33(+0.92%)
Jun 10, 2010 35.17 36.04 35.03 35.99 14,050 +2.02(+5.95%)
Jun 09, 2010 34.75 35.41 33.73 33.97 28,243,363 -0.35(-1.02%)
Jun 08, 2010 33.69 34.49 33.09 34.32 39,475 +0.70(+2.08%)
Jun 07, 2010 34.75 35.00 33.57 33.62 23,342,278 -0.95(-2.75%)
Jun 04, 2010 34.57 36.18 34.26 34.57 40,816,468 -2.14(-5.83%)
Jun 03, 2010 37.08 37.33 36.37 36.71 42,659 -0.11(-0.30%)
Jun 02, 2010 35.39 36.85 35.08 36.82 61,529 +1.80(+5.14%)
Jun 01, 2010 35.58 36.63 34.93 35.02 24,451 -1.22(-3.37%)
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%)
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.