MENU

Ultra S&P500 ETF (NY: SSO )

48.08 +0.04 (+0.08%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 96.35 98.18 95.19 97.49 2,091,205 +2.16(+2.27%)
Oct 30, 2007 96.00 96.34 95.23 95.33 867,100 -1.35(-1.40%)
Oct 29, 2007 96.60 97.17 96.12 96.68 1,243,440 +0.41(+0.43%)
Oct 26, 2007 95.66 96.29 94.11 96.27 1,268,522 +2.20(+2.34%)
Oct 25, 2007 93.63 94.58 91.68 94.07 1,498,795 +0.37(+0.39%)
Oct 24, 2007 93.30 93.90 90.40 93.70 2,227,802 +0.15(+0.16%)
Oct 23, 2007 93.50 94.17 92.17 93.55 826,309 +0.95(+1.03%)
Oct 22, 2007 90.10 92.71 90.09 92.60 1,692,600 +1.30(+1.42%)
Oct 19, 2007 95.72 95.82 91.30 91.30 2,098,761 -5.47(-5.65%)
Oct 18, 2007 96.16 97.14 95.75 96.77 793,924 -0.58(-0.60%)
Oct 17, 2007 98.70 98.70 95.06 97.35 1,526,585 +0.18(+0.19%)
Oct 16, 2007 97.45 97.62 96.36 97.17 1,114,558 -1.17(-1.19%)
Oct 15, 2007 99.90 99.95 96.98 98.34 935,264 -1.55(-1.55%)
Oct 12, 2007 98.98 99.90 98.71 99.89 474,200 +0.94(+0.95%)
Oct 11, 2007 100.77 101.48 97.68 98.95 1,150,344 -0.74(-0.74%)
Oct 10, 2007 99.45 100.13 98.88 99.69 607,701 -0.42(-0.42%)
Oct 09, 2007 99.24 100.16 98.44 100.11 656,900 +1.60(+1.62%)
Oct 08, 2007 98.73 99.01 98.13 98.51 501,814 -1.03(-1.03%)
Oct 05, 2007 98.41 99.76 97.97 99.54 949,840 +2.34(+2.41%)
Oct 04, 2007 97.27 97.52 96.71 97.20 356,722 +0.31(+0.32%)
Oct 03, 2007 97.00 97.71 96.50 96.89 738,183 -0.69(-0.71%)
Oct 02, 2007 97.80 98.03 97.04 97.58 706,100 -0.26(-0.27%)
Oct 01, 2007 95.56 98.14 95.55 97.84 814,764 +2.36(+2.47%)
Sep 28, 2007 95.95 96.20 94.79 95.48 633,759 -0.62(-0.65%)
Sep 27, 2007 95.98 96.10 95.21 96.10 608,094 +1.15(+1.21%)
Sep 26, 2007 95.07 95.74 94.38 94.95 712,600 +0.70(+0.74%)
Sep 25, 2007 93.98 94.41 92.99 94.25 824,300 -0.55(-0.58%)
Sep 24, 2007 95.60 96.14 94.25 94.80 782,100 -0.20(-0.21%)
Sep 21, 2007 95.95 96.20 95.00 95.00 544,800 +0.30(+0.32%)
Sep 20, 2007 95.73 96.03 94.36 94.70 851,500 -1.27(-1.32%)
Sep 19, 2007 96.09 97.19 95.18 95.97 1,000,000 +1.26(+1.33%)
Sep 18, 2007 90.40 100.00 89.94 94.71 1,648,600 +5.27(+5.89%)
Sep 17, 2007 89.72 90.25 89.06 89.44 503,700 -1.16(-1.28%)
Sep 14, 2007 89.40 90.79 89.17 90.60 581,500 +0.14(+0.15%)
Sep 13, 2007 90.10 91.20 89.75 90.46 881,200 +0.96(+1.07%)
Sep 12, 2007 88.63 90.01 88.31 89.50 841,200 +0.40(+0.45%)
Sep 11, 2007 87.60 89.13 87.37 89.10 1,161,021 +2.39(+2.76%)
Sep 10, 2007 87.78 88.05 85.23 86.71 1,178,700 -0.58(-0.66%)
Sep 07, 2007 89.03 89.03 86.39 87.29 1,597,900 -2.70(-3.00%)
Sep 06, 2007 89.77 90.38 88.66 89.99 789,100 +0.89(+1.00%)
Sep 05, 2007 89.80 90.17 88.53 89.10 1,080,300 -2.02(-2.22%)
Sep 04, 2007 89.30 92.15 89.01 91.12 931,628 +2.30(+2.59%)
Aug 31, 2007 89.57 90.35 88.27 88.82 1,431,200 +1.27(+1.45%)
Aug 30, 2007 86.61 88.78 86.04 87.55 1,269,200 -0.47(-0.53%)
Aug 29, 2007 85.70 88.25 85.01 88.02 992,900 +3.04(+3.58%)
Aug 28, 2007 87.90 87.90 84.51 84.98 1,427,900 -3.67(-4.14%)
Aug 27, 2007 89.63 89.85 88.50 88.65 953,220 -1.55(-1.72%)
Aug 24, 2007 88.25 90.25 87.91 90.20 1,040,820 +2.02(+2.29%)
Aug 23, 2007 89.34 89.60 87.10 88.18 1,567,985 -0.17(-0.19%)
Aug 22, 2007 87.77 88.58 86.82 88.35 1,764,100 +1.87(+2.16%)
Aug 21, 2007 86.00 87.46 85.50 86.48 1,593,600 +0.33(+0.38%)
Aug 20, 2007 86.64 87.05 84.50 86.15 2,001,300 -0.22(-0.25%)
Aug 17, 2007 86.26 88.00 83.53 86.37 2,993,200 +3.42(+4.12%)
Aug 16, 2007 80.58 83.85 77.68 82.95 4,523,872 +0.87(+1.06%)
Aug 15, 2007 83.75 85.96 81.58 82.08 2,751,917 -2.09(-2.48%)
Aug 14, 2007 87.65 87.68 84.02 84.17 1,912,100 -2.89(-3.32%)
Aug 13, 2007 87.37 89.00 86.96 87.06 1,151,600 +0.86(+1.00%)
Aug 10, 2007 87.82 88.51 84.61 86.20 2,878,400 -1.24(-1.42%)
Aug 09, 2007 89.55 91.66 87.19 87.44 1,686,200 -5.31(-5.73%)
Aug 08, 2007 91.24 93.57 90.39 92.75 1,605,854 +2.55(+2.83%)
Aug 07, 2007 88.04 91.64 87.67 90.20 1,907,300 +1.65(+1.86%)
Aug 06, 2007 86.03 89.16 84.35 88.55 1,894,400 +2.70(+3.15%)
Aug 03, 2007 87.57 90.27 85.85 85.85 1,563,000 -4.42(-4.90%)
Aug 02, 2007 89.30 90.43 88.55 90.27 1,285,900 +1.24(+1.39%)
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