MENU

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

48.46 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 9.437 9.555 9.199 9.286 105,011,216 -0.05(-0.53%)
Sep 29, 2010 9.329 9.414 9.268 9.336 60,224,564 -0.04(-0.48%)
Sep 28, 2010 9.336 9.433 9.136 9.381 17,805 +0.07(+0.73%)
Sep 27, 2010 9.404 9.428 9.294 9.312 43,254,348 -0.08(-0.85%)
Sep 24, 2010 9.228 9.409 9.213 9.393 58,311,640 +0.37(+4.05%)
Sep 23, 2010 9.025 9.218 8.980 9.027 94,286 -0.16(-1.75%)
Sep 22, 2010 9.242 9.345 9.131 9.187 62,144,260 -0.08(-0.89%)
Sep 21, 2010 9.324 9.409 9.197 9.270 15,813 -0.04(-0.38%)
Sep 20, 2010 9.096 9.346 9.049 9.306 70,689,056 +0.27(+2.94%)
Sep 17, 2010 9.040 9.136 8.984 9.040 59,213,344 +0.01(+0.13%)
Sep 15, 2010 8.906 9.047 8.854 9.028 49,016,208 +0.07(+0.76%)
Sep 14, 2010 8.937 9.061 8.871 8.960 31,253 -0.02(-0.18%)
Sep 13, 2010 8.948 9.007 8.880 8.976 47,786,468 +0.19(+2.20%)
Sep 10, 2010 8.723 8.798 8.680 8.784 34,015,932 +0.09(+1.06%)
Sep 09, 2010 8.805 8.810 8.645 8.692 95,347 +0.08(+0.98%)
Sep 08, 2010 8.523 8.678 8.518 8.607 110,770 +0.11(+1.30%)
Sep 07, 2010 8.603 8.626 8.478 8.497 15,733 -0.19(-2.22%)
Sep 03, 2010 8.636 8.704 8.541 8.690 81,486,760 +0.22(+2.64%)
Sep 02, 2010 8.353 8.466 8.316 8.466 37,632 +0.15(+1.84%)
Sep 01, 2010 8.055 8.332 8.045 8.313 79,167,432 +0.47(+5.97%)
Aug 31, 2010 7.829 7.944 7.723 7.845 215,187 -0.01(-0.18%)
Aug 30, 2010 8.036 8.085 7.859 7.859 74,553,448 +0.03(+0.39%)
Aug 27, 2010 7.958 8.092 7.697 7.829 96,963,176 -0.10(-1.25%)
Aug 26, 2010 7.989 8.038 7.784 7.928 121,825 -0.01(-0.15%)
Aug 25, 2010 7.794 8.001 7.697 7.939 47,199 +0.05(+0.69%)
Aug 24, 2010 7.946 8.015 7.803 7.885 116,149 -0.24(-3.01%)
Aug 23, 2010 8.264 8.344 8.118 8.130 58,731,136 -0.06(-0.72%)
Aug 20, 2010 8.191 8.217 8.069 8.189 69,342,664 -0.06(-0.71%)
Aug 19, 2010 8.443 8.492 8.175 8.247 432,343 -0.29(-3.44%)
Aug 18, 2010 8.501 8.628 8.405 8.541 88,998 +0.04(+0.47%)
Aug 17, 2010 8.447 8.631 8.400 8.501 69,566 +0.19(+2.32%)
Aug 16, 2010 8.203 8.358 8.142 8.309 58,590,680 +0.00(+0.00%)
Aug 13, 2010 8.309 8.414 8.294 8.309 61,545,804 -0.05(-0.65%)
Aug 12, 2010 8.212 8.424 8.205 8.363 84,070,024 -0.11(-1.25%)
Aug 11, 2010 8.685 8.685 8.443 8.469 534,435 -0.45(-5.06%)
Aug 10, 2010 8.920 9.054 8.798 8.920 82,280 -0.14(-1.51%)
Aug 09, 2010 9.049 9.089 8.951 9.056 35,149,104 +0.10(+1.08%)
Aug 06, 2010 8.960 8.993 8.730 8.960 83,389,720 -0.08(-0.86%)
Aug 05, 2010 8.944 9.045 8.915 9.038 48,334,452 -0.02(-0.18%)
Aug 04, 2010 8.986 9.080 8.927 9.054 12,756 +0.12(+1.32%)
Aug 03, 2010 8.979 9.028 8.880 8.937 30,828 -0.08(-0.91%)
Aug 02, 2010 8.904 9.052 8.833 9.019 57,364,028 +0.38(+4.38%)
Jul 30, 2010 8.640 8.727 8.433 8.640 85,043,024 +0.00(+0.06%)
Jul 29, 2010 8.833 8.878 8.501 8.636 33,379 -0.09(-1.00%)
Jul 28, 2010 8.802 8.856 8.664 8.723 99,927 -0.11(-1.25%)
Jul 27, 2010 8.939 8.958 8.772 8.833 13,819 -0.02(-0.21%)
Jul 26, 2010 8.694 8.861 8.643 8.852 63,297,772 +0.20(+2.28%)
Jul 23, 2010 8.478 8.685 8.431 8.654 85,969,080 +0.14(+1.69%)
Jul 22, 2010 8.339 8.581 8.337 8.511 82,577 +0.36(+4.41%)
Jul 21, 2010 8.452 8.459 8.083 8.151 108,746,432 -0.21(-2.50%)
Jul 20, 2010 7.965 8.377 7.958 8.360 34,230 +0.17(+2.13%)
Jul 19, 2010 8.151 8.233 8.024 8.186 61,504,216 +0.10(+1.25%)
Jul 16, 2010 8.085 8.480 8.057 8.085 117,354,648 -0.36(-4.26%)
Jul 15, 2010 8.551 8.619 8.325 8.445 93,162,408 -0.11(-1.32%)
Jul 14, 2010 8.504 8.624 8.436 8.558 249,171 -0.01(-0.08%)
Jul 13, 2010 8.480 8.624 8.447 8.565 328,351 +0.32(+3.88%)
Jul 12, 2010 8.243 8.339 8.172 8.245 59,878,796 -0.05(-0.57%)
Jul 09, 2010 8.292 8.297 8.139 8.292 61,131,912 +0.12(+1.47%)
Jul 08, 2010 8.149 8.193 7.991 8.172 46,608 +0.16(+1.94%)
Jul 07, 2010 7.575 8.036 7.568 8.017 92,267,368 +0.48(+6.30%)
Jul 06, 2010 7.657 7.761 7.401 7.542 86,660 +0.10(+1.30%)
Jul 02, 2010 7.446 7.627 7.363 7.446 101,090,400 -0.06(-0.78%)
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.
TOP
Email a Story