Ultra S&P500 ETF (NY: SSO )

125.72 USD +2.43 (+1.97%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 34.79 34.85 33.66 34.32 35,676,693 -0.21(-0.61%)
Sep 29, 2009 34.87 35.22 34.41 34.53 25,297,069 -0.24(-0.69%)
Sep 28, 2009 33.83 34.90 33.81 34.77 18,967,376 +1.17(+3.48%)
Sep 25, 2009 33.79 34.11 33.34 33.60 25,897,364 -0.32(-0.94%)
Sep 24, 2009 34.85 35.01 33.64 33.92 30,340,704 -0.89(-2.56%)
Sep 23, 2009 35.54 36.00 34.66 34.81 27,062,980 -0.55(-1.56%)
Sep 22, 2009 35.38 35.58 35.07 35.36 18,992,785 +0.36(+1.03%)
Sep 21, 2009 34.60 35.15 34.45 35.00 18,570,998 -0.14(-0.40%)
Sep 18, 2009 35.42 35.43 34.91 35.14 22,375,256 +0.04(+0.11%)
Sep 17, 2009 35.11 35.70 34.71 35.10 33,797,285 +0.76(+2.21%)
Sep 16, 2009 34.44 35.21 34.18 34.34 24,743,850 +0.31(+0.91%)
Sep 15, 2009 34.03 34.43 33.56 34.03 24,107,733 +0.10(+0.29%)
Sep 14, 2009 33.01 34.00 33.00 33.93 18,676,449 +0.39(+1.16%)
Sep 11, 2009 33.68 33.90 33.25 33.54 24,281,766 +0.01(+0.03%)
Sep 10, 2009 32.97 33.63 32.58 33.53 23,101,569 +0.63(+1.91%)
Sep 09, 2009 32.51 33.13 32.32 32.90 23,272,386 +0.51(+1.57%)
Sep 08, 2009 32.47 32.48 32.06 32.39 20,002,338 +0.55(+1.73%)
Sep 04, 2009 31.11 31.87 30.92 31.84 22,096,495 +0.88(+2.84%)
Sep 03, 2009 30.82 31.05 30.34 30.96 20,692,019 +0.46(+1.51%)
Sep 02, 2009 30.47 30.87 30.33 30.50 30,472,092 -0.20(-0.65%)
Sep 01, 2009 31.84 32.63 30.59 30.70 49,431,867 -1.43(-4.46%)
Aug 31, 2009 32.08 32.20 31.72 32.13 26,088,662 -0.51(-1.56%)
Aug 28, 2009 33.26 33.34 32.27 32.64 30,462,396 -0.12(-0.37%)
Aug 27, 2009 32.52 32.94 31.82 32.76 29,024,321 +0.18(+0.55%)
Aug 26, 2009 32.40 32.90 32.17 32.58 30,400,416 +0.01(+0.03%)
Aug 25, 2009 32.74 33.24 32.45 32.57 36,643,774 +0.09(+0.28%)
Aug 24, 2009 32.73 33.09 32.23 32.48 35,964,641 +0.08(+0.25%)
Aug 21, 2009 31.76 32.58 31.63 32.40 32,257,416 +1.13(+3.61%)
Aug 20, 2009 30.70 31.39 30.56 31.27 27,760,000 +0.64(+2.09%)
Aug 19, 2009 29.62 30.81 29.56 30.63 31,297,395 +0.52(+1.73%)
Aug 18, 2009 29.76 30.29 29.65 30.11 27,878,861 +0.43(+1.45%)
Aug 17, 2009 29.96 30.01 29.50 29.68 33,563,244 -1.50(-4.81%)
Aug 14, 2009 31.63 31.66 30.47 31.18 30,845,696 -0.45(-1.43%)
Aug 13, 2009 31.45 31.67 30.83 31.63 35,032,632 +0.50(+1.61%)
Aug 12, 2009 30.41 31.63 30.39 31.13 35,600,301 +0.67(+2.20%)
Aug 11, 2009 31.02 31.07 30.35 30.46 35,078,262 -0.79(-2.52%)
Aug 10, 2009 31.16 31.43 30.85 31.25 30,877,869 -0.15(-0.48%)
Aug 07, 2009 31.28 31.94 30.94 31.40 40,192,015 +0.76(+2.48%)
Aug 06, 2009 31.23 31.32 30.34 30.64 32,370,991 -0.31(-1.00%)
Aug 05, 2009 31.17 31.22 30.43 30.95 35,292,696 +0.11(+0.36%)
Aug 04, 2009 30.69 31.22 30.56 30.84 34,071,355 +0.01(+0.03%)
Aug 03, 2009 30.63 31.01 30.29 30.83 37,590,158 +0.91(+3.04%)
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%)
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.