MENU

Ultra S&P500 ETF (NY: SSO )

47.85 -1.58 (-3.20%)
Official Closing Price Updated: 4:10 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.564 8.681 8.278 8.301 160,073,744 -0.19(-2.21%)
Jan 28, 2010 8.749 8.756 8.388 8.489 185,235,984 -0.20(-2.30%)
Jan 27, 2010 8.590 8.728 8.454 8.688 150,750,384 +0.08(+0.95%)
Jan 26, 2010 8.611 8.789 8.566 8.606 90,218,552 -0.07(-0.81%)
Jan 25, 2010 8.754 8.782 8.627 8.677 94,369,168 +0.07(+0.85%)
Jan 22, 2010 8.921 8.984 8.580 8.604 181,191,792 -0.39(-4.36%)
Jan 21, 2010 9.362 9.418 8.972 8.996 156,726,192 -0.36(-3.81%)
Jan 20, 2010 9.418 9.423 9.207 9.352 99,773,400 -0.20(-2.09%)
Jan 19, 2010 9.305 9.561 9.305 9.552 51,417,184 +0.23(+2.47%)
Jan 15, 2010 9.498 9.322 9.322 9.322 166,976,752 -0.21(-2.19%)
Jan 14, 2010 9.453 9.564 9.446 9.531 44,139,596 +0.05(+0.57%)
Jan 13, 2010 9.369 9.533 9.277 9.477 64,091,168 +0.15(+1.61%)
Jan 12, 2010 9.371 9.416 9.251 9.327 81,729,832 -0.18(-1.88%)
Jan 11, 2010 9.559 9.568 9.420 9.505 55,929,056 +0.03(+0.32%)
Jan 08, 2010 9.359 9.481 9.322 9.474 43,703,016 +0.07(+0.70%)
Jan 07, 2010 9.301 9.432 9.247 9.409 48,547,832 +0.08(+0.83%)
Jan 06, 2010 9.303 9.378 9.287 9.331 45,147,216 +0.01(+0.08%)
Jan 05, 2010 9.263 9.329 9.181 9.324 41,309,912 +0.06(+0.66%)
Jan 04, 2010 9.120 9.282 9.120 9.263 46,702,448 +0.29(+3.22%)
Dec 31, 2009 9.188 8.974 8.974 8.974 71,968,080 -0.17(-1.85%)
Dec 30, 2009 9.097 9.165 9.090 9.144 30,163,220 -0.02(-0.26%)
Dec 29, 2009 9.221 9.228 9.153 9.167 29,905,110 -0.02(-0.20%)
Dec 28, 2009 9.216 9.226 9.118 9.186 27,916,122 +0.03(+0.28%)
Dec 24, 2009 9.101 9.165 9.097 9.160 14,047,274 +0.10(+1.09%)
Dec 23, 2009 9.066 9.085 8.986 9.061 39,254,160 +0.04(+0.42%)
Dec 22, 2009 9.003 9.061 8.977 9.024 46,001,384 +0.04(+0.42%)
Dec 21, 2009 8.871 9.019 8.871 8.986 51,965,840 +0.20(+2.29%)
Dec 18, 2009 8.782 8.799 8.637 8.784 68,396,248 +0.09(+1.08%)
Dec 17, 2009 8.773 8.806 8.672 8.691 71,711,344 -0.27(-3.01%)
Dec 16, 2009 8.949 9.000 8.862 8.960 64,260,560 +0.09(+0.98%)
Dec 15, 2009 8.895 8.965 8.818 8.874 54,964,888 -0.08(-0.94%)
Dec 14, 2009 8.951 8.977 8.918 8.958 53,247,252 +0.11(+1.30%)
Dec 11, 2009 8.838 8.876 8.759 8.843 68,994,824 +0.08(+0.94%)
Dec 10, 2009 8.775 8.841 8.735 8.761 74,727,504 +0.10(+1.14%)
Dec 09, 2009 8.599 8.693 8.510 8.662 97,820,192 +0.05(+0.63%)
Dec 08, 2009 8.677 8.705 8.550 8.608 93,120,464 -0.18(-2.08%)
Dec 07, 2009 8.813 8.906 8.742 8.791 78,499,536 -0.03(-0.37%)
Dec 04, 2009 8.960 9.043 8.672 8.824 162,731,376 +0.09(+1.08%)
Dec 03, 2009 8.914 9.012 8.712 8.730 101,319,504 -0.14(-1.59%)
Dec 02, 2009 8.864 8.986 8.813 8.871 76,186,928 +0.01(+0.16%)
Dec 01, 2009 8.815 8.930 8.782 8.857 81,071,688 +0.20(+2.28%)
Nov 30, 2009 8.590 8.691 8.512 8.660 105,127,496 +0.06(+0.65%)
Nov 27, 2009 8.416 8.721 8.395 8.604 87,257,736 -0.28(-3.20%)
Nov 25, 2009 8.855 8.911 8.803 8.888 57,294,364 +0.09(+1.01%)
Nov 24, 2009 8.827 8.853 8.679 8.799 84,650,016 -0.02(-0.21%)
Nov 23, 2009 8.789 8.928 8.768 8.817 96,231,472 +0.22(+2.59%)
Nov 20, 2009 8.554 8.639 8.519 8.594 76,805,936 -0.05(-0.62%)
Nov 19, 2009 8.756 8.763 8.540 8.648 115,794,136 -0.23(-2.64%)
Nov 18, 2009 8.878 8.906 8.770 8.883 81,120,232 -0.00(-0.05%)
Nov 17, 2009 8.824 8.897 8.756 8.888 85,932,296 +0.02(+0.21%)
Nov 16, 2009 8.738 8.944 8.730 8.869 99,583,096 +0.25(+2.89%)
Nov 13, 2009 8.562 8.693 8.484 8.620 98,359,144 +0.09(+1.10%)
Nov 12, 2009 8.677 8.773 8.484 8.526 124,893,720 -0.18(-2.02%)
Nov 11, 2009 8.733 8.810 8.625 8.702 121,693,208 +0.09(+1.01%)
Nov 10, 2009 8.573 8.672 8.522 8.615 97,578,936 +0.00(+0.00%)
Nov 09, 2009 8.367 8.618 8.353 8.615 82,485,144 +0.38(+4.59%)
Nov 06, 2009 8.099 8.278 8.071 8.238 119,215,032 +0.14(+1.77%)
Nov 05, 2009 8.022 8.195 7.984 8.094 96,437,136 +0.20(+2.56%)
Nov 04, 2009 7.996 8.116 7.864 7.893 163,324,992 +0.04(+0.45%)
Nov 03, 2009 7.724 7.886 7.698 7.857 159,951,536 +0.04(+0.51%)
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