MENU

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

49.72 +0.22 (+0.44%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 8.097 8.137 7.656 7.679 259,540,528 -0.46(-5.66%)
Oct 29, 2009 7.924 8.175 7.892 8.139 140,272,032 +0.32(+4.13%)
Oct 28, 2009 8.074 8.128 7.803 7.817 196,379,984 -0.30(-3.69%)
Oct 27, 2009 8.214 8.268 8.079 8.116 164,319,904 -0.08(-0.94%)
Oct 26, 2009 8.394 8.565 8.149 8.193 157,109,744 -0.19(-2.29%)
Oct 23, 2009 8.425 8.448 8.308 8.385 151,902,768 -0.18(-2.05%)
Oct 22, 2009 8.392 8.626 8.287 8.560 115,633,264 +0.16(+1.89%)
Oct 21, 2009 8.525 8.729 8.390 8.401 111,647,112 -0.16(-1.88%)
Oct 20, 2009 8.481 8.572 8.472 8.563 97,881,856 -0.08(-0.97%)
Oct 19, 2009 8.534 8.700 8.483 8.647 91,003,520 +0.14(+1.68%)
Oct 16, 2009 8.497 8.567 8.404 8.504 113,115,648 -0.12(-1.41%)
Oct 15, 2009 8.492 8.635 8.485 8.626 88,695,264 +0.05(+0.60%)
Oct 14, 2009 8.483 8.593 8.413 8.574 104,990,696 +0.28(+3.32%)
Oct 13, 2009 8.282 8.319 8.182 8.298 82,332,968 -0.03(-0.36%)
Oct 12, 2009 8.371 8.385 8.261 8.329 63,650,252 +0.08(+0.93%)
Oct 09, 2009 8.165 8.256 8.123 8.252 74,117,480 +0.09(+1.06%)
Oct 08, 2009 8.158 8.247 8.092 8.165 111,268,136 +0.13(+1.57%)
Oct 07, 2009 7.962 8.053 7.929 8.039 97,700,040 +0.05(+0.61%)
Oct 06, 2009 7.885 8.086 7.875 7.990 123,563,376 +0.22(+2.80%)
Oct 05, 2009 7.606 7.815 7.562 7.772 102,123,904 +0.22(+2.91%)
Oct 02, 2009 7.480 7.637 7.471 7.553 131,364,496 -0.07(-0.91%)
Oct 01, 2009 7.980 7.980 7.616 7.622 154,544,336 -0.40(-4.99%)
Sep 30, 2009 8.132 8.146 7.868 8.023 152,622,560 -0.05(-0.61%)
Sep 29, 2009 8.151 8.233 8.044 8.072 108,219,208 -0.06(-0.69%)
Sep 28, 2009 7.908 8.158 7.903 8.128 81,141,200 +0.27(+3.48%)
Sep 25, 2009 7.899 7.973 7.793 7.854 110,787,240 -0.07(-0.94%)
Sep 24, 2009 8.146 8.184 7.864 7.929 129,795,560 -0.21(-2.56%)
Sep 23, 2009 8.308 8.415 8.102 8.137 115,773,672 -0.13(-1.56%)
Sep 22, 2009 8.270 8.317 8.198 8.266 81,249,896 +0.08(+1.03%)
Sep 21, 2009 8.088 8.217 8.053 8.182 79,445,520 -0.03(-0.40%)
Sep 18, 2009 8.280 8.282 8.160 8.214 95,719,888 +0.01(+0.11%)
Sep 17, 2009 8.207 8.345 8.114 8.205 144,582,576 +0.18(+2.21%)
Sep 16, 2009 8.051 8.231 7.990 8.028 105,852,584 +0.07(+0.91%)
Sep 15, 2009 7.955 8.048 7.845 7.955 103,131,312 +0.02(+0.29%)
Sep 14, 2009 7.716 7.948 7.714 7.931 79,896,632 +0.09(+1.16%)
Sep 11, 2009 7.873 7.924 7.772 7.840 103,875,816 +0.00(+0.03%)
Sep 10, 2009 7.707 7.861 7.616 7.838 98,827,008 +0.15(+1.91%)
Sep 09, 2009 7.599 7.744 7.555 7.691 99,557,752 +0.12(+1.57%)
Sep 08, 2009 7.590 7.592 7.494 7.571 85,568,704 +0.13(+1.73%)
Sep 04, 2009 7.272 7.450 7.228 7.443 94,527,376 +0.21(+2.84%)
Sep 03, 2009 7.204 7.258 7.092 7.237 88,519,112 +0.11(+1.51%)
Sep 02, 2009 7.123 7.216 7.090 7.130 130,357,624 -0.05(-0.65%)
Sep 01, 2009 7.443 7.628 7.151 7.176 211,466,320 -0.33(-4.46%)
Aug 31, 2009 7.499 7.527 7.415 7.511 111,605,600 -0.12(-1.56%)
Aug 28, 2009 7.775 7.793 7.543 7.630 130,316,152 -0.03(-0.37%)
Aug 27, 2009 7.602 7.700 7.438 7.658 124,164,152 +0.04(+0.55%)
Aug 26, 2009 7.574 7.691 7.520 7.616 130,051,000 +0.00(+0.03%)
Aug 25, 2009 7.653 7.770 7.586 7.613 156,759,696 +0.02(+0.28%)
Aug 24, 2009 7.651 7.735 7.534 7.592 153,854,384 +0.02(+0.25%)
Aug 21, 2009 7.424 7.616 7.394 7.574 137,995,120 +0.26(+3.61%)
Aug 20, 2009 7.176 7.338 7.144 7.310 118,755,472 +0.15(+2.09%)
Aug 19, 2009 6.924 7.202 6.910 7.160 133,888,224 +0.12(+1.73%)
Aug 18, 2009 6.957 7.081 6.931 7.038 119,263,952 +0.10(+1.45%)
Aug 17, 2009 7.003 7.015 6.896 6.938 143,581,376 -0.35(-4.81%)
Aug 14, 2009 7.394 7.401 7.123 7.289 131,955,880 -0.11(-1.43%)
Aug 13, 2009 7.352 7.403 7.207 7.394 149,867,328 +0.12(+1.61%)
Aug 12, 2009 7.109 7.394 7.104 7.277 152,295,760 +0.16(+2.20%)
Aug 11, 2009 7.251 7.263 7.095 7.120 150,062,528 -0.18(-2.52%)
Aug 10, 2009 7.284 7.347 7.211 7.305 132,093,512 -0.04(-0.48%)
Aug 07, 2009 7.312 7.466 7.232 7.340 171,938,832 +0.18(+2.48%)
Aug 06, 2009 7.300 7.321 7.092 7.162 138,480,992 -0.07(-1.00%)
Aug 05, 2009 7.286 7.298 7.113 7.235 150,979,856 +0.03(+0.36%)
Aug 04, 2009 7.174 7.298 7.144 7.209 145,755,040 +0.00(+0.03%)
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