Ultra S&P500 ETF (NY: SSO )

133.37 USD -0.30 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 36.49 36.99 35.27 35.37 37,567,732 -0.80(-2.21%)
Jan 28, 2010 37.28 37.31 35.74 36.17 43,473,064 -0.85(-2.30%)
Jan 27, 2010 36.60 37.19 36.02 37.02 35,379,634 +0.35(+0.95%)
Jan 26, 2010 36.69 37.45 36.50 36.67 21,173,406 -0.30(-0.81%)
Jan 25, 2010 37.30 37.42 36.76 36.97 22,147,517 +0.31(+0.85%)
Jan 22, 2010 38.01 38.28 36.56 36.66 42,523,933 -1.67(-4.36%)
Jan 21, 2010 39.89 40.13 38.23 38.33 36,782,097 -1.52(-3.81%)
Jan 20, 2010 40.13 40.15 39.23 39.85 23,415,837 -0.85(-2.09%)
Jan 19, 2010 39.65 40.74 39.65 40.70 12,067,107 +0.98(+2.47%)
Jan 15, 2010 40.47 39.72 39.72 39.72 39,187,800 -0.89(-2.19%)
Jan 14, 2010 40.28 40.75 40.25 40.61 10,359,129 +0.23(+0.57%)
Jan 13, 2010 39.92 40.62 39.53 40.38 15,041,566 +0.64(+1.61%)
Jan 12, 2010 39.93 40.12 39.42 39.74 19,181,187 -0.76(-1.88%)
Jan 11, 2010 40.73 40.77 40.14 40.50 13,125,999 +0.13(+0.32%)
Jan 08, 2010 39.88 40.40 39.72 40.37 10,256,668 +0.28(+0.70%)
Jan 07, 2010 39.63 40.19 39.40 40.09 11,393,698 +0.33(+0.83%)
Jan 06, 2010 39.64 39.96 39.57 39.76 10,595,607 +0.03(+0.08%)
Jan 05, 2010 39.47 39.75 39.12 39.73 9,695,030 +0.26(+0.66%)
Jan 04, 2010 38.86 39.55 38.86 39.47 10,960,605 +1.23(+3.22%)
Dec 31, 2009 39.15 38.24 38.24 38.24 16,890,200 -0.72(-1.85%)
Dec 30, 2009 38.76 39.05 38.73 38.96 7,079,011 -0.10(-0.26%)
Dec 29, 2009 39.29 39.32 39.00 39.06 7,018,435 -0.08(-0.20%)
Dec 28, 2009 39.27 39.31 38.85 39.14 6,551,639 +0.11(+0.28%)
Dec 24, 2009 38.78 39.05 38.76 39.03 3,296,757 +0.42(+1.09%)
Dec 23, 2009 38.63 38.71 38.29 38.61 9,212,565 +0.16(+0.42%)
Dec 22, 2009 38.36 38.61 38.25 38.45 10,796,072 +0.16(+0.42%)
Dec 21, 2009 37.80 38.43 37.80 38.29 12,195,871 +0.86(+2.29%)
Dec 18, 2009 37.42 37.49 36.80 37.43 16,051,927 +0.40(+1.08%)
Dec 17, 2009 37.38 37.52 36.95 37.03 16,829,946 -1.15(-3.01%)
Dec 16, 2009 38.13 38.35 37.76 38.18 15,081,321 +0.37(+0.98%)
Dec 15, 2009 37.90 38.20 37.57 37.81 12,899,718 -0.36(-0.94%)
Dec 14, 2009 38.14 38.25 38.00 38.17 12,496,606 +0.49(+1.30%)
Dec 11, 2009 37.66 37.82 37.32 37.68 16,192,407 +0.35(+0.94%)
Dec 10, 2009 37.39 37.67 37.22 37.33 17,537,810 +0.42(+1.14%)
Dec 09, 2009 36.64 37.04 36.26 36.91 22,957,437 +0.23(+0.63%)
Dec 08, 2009 36.97 37.09 36.43 36.68 21,854,456 -0.78(-2.08%)
Dec 07, 2009 37.55 37.95 37.25 37.46 18,423,068 -0.14(-0.37%)
Dec 04, 2009 38.18 38.53 36.95 37.60 38,191,452 +0.40(+1.08%)
Dec 03, 2009 37.98 38.40 37.12 37.20 23,778,690 -0.60(-1.59%)
Dec 02, 2009 37.77 38.29 37.55 37.80 17,880,322 +0.06(+0.16%)
Dec 01, 2009 37.56 38.05 37.42 37.74 19,026,729 +0.84(+2.28%)
Nov 30, 2009 36.60 37.03 36.27 36.90 24,672,389 +0.24(+0.65%)
Nov 27, 2009 35.86 37.16 35.77 36.66 20,478,531 -1.21(-3.20%)
Nov 25, 2009 37.73 37.97 37.51 37.87 13,446,423 +0.38(+1.01%)
Nov 24, 2009 37.61 37.72 36.98 37.49 19,866,526 -0.08(-0.21%)
Nov 23, 2009 37.45 38.04 37.36 37.57 22,584,580 +0.95(+2.59%)
Nov 20, 2009 36.45 36.81 36.30 36.62 18,025,598 -0.23(-0.62%)
Nov 19, 2009 37.31 37.34 36.39 36.85 27,175,743 -1.00(-2.64%)
Nov 18, 2009 37.83 37.95 37.37 37.85 19,038,120 -0.02(-0.05%)
Nov 17, 2009 37.60 37.91 37.31 37.87 20,167,463 +0.08(+0.21%)
Nov 16, 2009 37.23 38.11 37.20 37.79 23,371,171 +1.06(+2.89%)
Nov 13, 2009 36.48 37.04 36.15 36.73 23,083,924 +0.40(+1.10%)
Nov 12, 2009 36.97 37.38 36.15 36.33 29,311,329 -0.75(-2.02%)
Nov 11, 2009 37.21 37.54 36.75 37.08 28,560,198 +0.37(+1.01%)
Nov 10, 2009 36.53 36.95 36.31 36.71 22,900,816 +0.00(+0.00%)
Nov 09, 2009 35.65 36.72 35.59 36.71 19,358,451 +1.61(+4.59%)
Nov 06, 2009 34.51 35.27 34.39 35.10 27,978,594 +0.61(+1.77%)
Nov 05, 2009 34.18 34.92 34.02 34.49 22,632,846 +0.86(+2.56%)
Nov 04, 2009 34.07 34.58 33.51 33.63 38,330,768 +0.15(+0.45%)
Nov 03, 2009 32.91 33.60 32.80 33.48 37,539,053 +0.17(+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.