MENU

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

52.39 +1.45 (+2.85%)
Official Closing Price Updated: 8:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 4.051 4.226 4.030 4.047 0 -0.21(-4.93%)
Feb 26, 2009 4.486 4.547 4.224 4.257 442,871,136 -0.11(-2.62%)
Feb 25, 2009 4.411 4.554 4.236 4.371 517,428,096 -0.08(-1.79%)
Feb 24, 2009 4.203 4.497 4.154 4.451 447,980,960 +0.31(+7.57%)
Feb 23, 2009 4.547 4.549 4.130 4.138 529,967,968 -0.31(-6.99%)
Feb 20, 2009 4.374 4.563 4.266 4.448 540,526,464 -0.10(-2.21%)
Feb 19, 2009 4.741 4.776 4.521 4.549 355,079,168 -0.09(-1.96%)
Feb 18, 2009 4.736 4.752 4.558 4.640 359,197,824 -0.03(-0.60%)
Feb 17, 2009 4.785 4.839 4.663 4.668 425,925,216 -0.44(-8.56%)
Feb 13, 2009 5.201 5.288 5.105 5.105 323,542,816 -0.13(-2.54%)
Feb 12, 2009 5.035 5.239 4.900 5.239 449,327,488 +0.01(+0.18%)
Feb 11, 2009 5.196 5.269 5.068 5.229 313,355,040 +0.08(+1.50%)
Feb 10, 2009 5.570 5.666 5.070 5.152 602,253,696 -0.52(-9.15%)
Feb 09, 2009 5.652 5.757 5.575 5.671 237,890,800 +0.02(+0.41%)
Feb 06, 2009 5.388 5.699 5.369 5.648 317,162,816 +0.30(+5.69%)
Feb 05, 2009 5.119 5.440 5.051 5.344 335,714,176 +0.14(+2.60%)
Feb 04, 2009 5.323 5.454 5.166 5.208 316,793,344 -0.05(-0.93%)
Feb 03, 2009 5.175 5.327 5.068 5.257 298,157,536 +0.14(+2.74%)
Feb 02, 2009 4.981 5.182 4.953 5.117 271,530,976 -0.01(-0.23%)
Jan 30, 2009 5.418 5.451 5.066 5.129 0 -0.24(-4.48%)
Jan 29, 2009 5.563 5.594 5.346 5.369 303,583,104 -0.35(-6.13%)
Jan 28, 2009 5.596 5.797 5.563 5.720 370,851,520 +0.36(+6.76%)
Jan 27, 2009 5.318 5.444 5.248 5.358 295,976,960 +0.11(+2.18%)
Jan 26, 2009 5.250 5.472 5.152 5.243 322,296,192 +0.05(+1.00%)
Jan 23, 2009 4.916 5.299 4.874 5.192 409,315,392 +0.04(+0.86%)
Jan 22, 2009 5.101 5.306 4.946 5.147 386,878,048 -0.15(-2.91%)
Jan 21, 2009 5.056 5.327 4.876 5.302 324,967,072 +0.42(+8.52%)
Jan 20, 2009 5.362 5.388 4.874 4.886 403,326,432 -0.57(-10.49%)
Jan 16, 2009 5.577 5.584 5.215 5.458 361,498,304 +0.07(+1.30%)
Jan 15, 2009 5.353 5.493 5.044 5.388 475,323,040 +0.01(+0.22%)
Jan 14, 2009 5.545 5.570 5.297 5.376 404,350,208 -0.36(-6.24%)
Jan 13, 2009 5.692 5.832 5.627 5.734 279,192,704 +0.00(+0.08%)
Jan 12, 2009 5.980 5.987 5.657 5.729 237,763,200 -0.27(-4.52%)
Jan 09, 2009 6.307 6.323 5.977 6.001 268,641,632 -0.28(-4.47%)
Jan 08, 2009 6.155 6.281 6.099 6.281 226,820,528 +0.04(+0.67%)
Jan 07, 2009 6.419 6.459 6.167 6.239 248,250,960 -0.38(-5.72%)
Jan 06, 2009 6.653 6.763 6.522 6.618 300,851,136 +0.11(+1.62%)
Jan 05, 2009 6.498 6.657 6.400 6.512 264,799,328 -0.01(-0.11%)
Jan 02, 2009 6.209 6.601 6.134 6.519 217,215,360 +0.38(+6.17%)
Jan 01, 2009 6.024 6.271 5.994 6.141 0 +0.00(+0.00%)
Dec 31, 2008 6.024 6.271 5.994 6.141 205,743,728 +0.16(+2.70%)
Dec 30, 2008 5.816 6.010 5.767 5.980 158,498,688 +0.23(+4.03%)
Dec 29, 2008 5.790 5.800 5.573 5.748 131,376,360 -0.02(-0.32%)
Dec 26, 2008 5.795 5.804 5.699 5.767 59,022,816 +0.06(+1.11%)
Dec 24, 2008 5.701 5.736 5.629 5.704 58,334,876 +0.05(+0.95%)
Dec 23, 2008 5.828 5.879 5.610 5.650 200,106,912 -0.11(-1.96%)
Dec 22, 2008 5.996 6.012 5.575 5.763 250,272,304 -0.19(-3.21%)
Dec 19, 2008 6.061 6.234 5.926 5.954 313,528,256 -0.04(-0.70%)
Dec 18, 2008 6.288 6.330 5.849 5.996 376,211,104 -0.23(-3.72%)
Dec 17, 2008 6.213 6.438 6.113 6.227 351,354,080 -0.11(-1.80%)
Dec 16, 2008 5.881 6.365 5.870 6.341 413,043,520 +0.57(+9.92%)
Dec 15, 2008 5.987 5.996 5.613 5.769 285,892,576 -0.14(-2.30%)
Dec 12, 2008 5.517 5.970 5.475 5.905 449,158,144 +0.06(+1.04%)
Dec 11, 2008 6.064 6.258 5.762 5.844 369,781,472 -0.32(-5.16%)
Dec 10, 2008 6.167 6.302 5.987 6.162 403,601,472 +0.12(+1.93%)
Dec 09, 2008 6.171 6.419 5.982 6.045 401,460,096 -0.23(-3.69%)
Dec 08, 2008 6.183 6.447 6.110 6.276 515,522,432 +0.41(+7.06%)
Dec 05, 2008 5.306 5.909 5.124 5.863 565,130,048 +0.39(+7.09%)
Dec 04, 2008 5.613 5.886 5.306 5.475 482,699,104 -0.33(-5.68%)
Dec 03, 2008 5.395 5.839 5.243 5.804 641,697,408 +0.30(+5.44%)
Dec 02, 2008 5.299 5.540 5.138 5.505 487,622,080 +0.36(+7.05%)
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