Ultra S&P500 ETF (NY: SSO )

129.98 USD +0.82 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 47.79 48.07 47.67 48.05 4,000,845 +0.06(+0.13%)
Dec 30, 2010 48.02 48.22 47.82 47.99 5,123,443 -0.12(-0.25%)
Dec 29, 2010 48.18 48.33 48.10 48.11 3,101,784 +0.07(+0.15%)
Dec 28, 2010 48.10 48.13 47.81 48.04 3,043,912 +0.09(+0.19%)
Dec 27, 2010 47.89 48.01 47.46 47.95 3,988,360 +0.06(+0.12%)
Dec 23, 2010 47.92 48.02 47.65 47.89 4,075,775 -0.12(-0.25%)
Dec 22, 2010 47.78 48.06 47.75 48.01 4,507,588 +0.31(+0.65%)
Dec 21, 2010 47.45 47.79 47.35 47.70 6,202,185 +0.59(+1.25%)
Dec 20, 2010 47.17 47.37 46.69 47.11 8,160,527 +0.19(+0.40%)
Dec 17, 2010 46.74 47.04 46.57 46.92 8,256,120 +0.13(+0.28%)
Dec 16, 2010 46.40 46.89 46.03 46.79 10,438,286 +0.48(+1.04%)
Dec 15, 2010 46.54 46.92 46.14 46.31 10,618,720 -0.40(-0.86%)
Dec 14, 2010 46.78 47.14 46.44 46.71 10,824,978 +0.09(+0.19%)
Dec 13, 2010 46.99 47.13 46.61 46.62 10,797,166 +0.02(+0.04%)
Dec 10, 2010 46.31 46.67 46.02 46.60 8,655,712 +0.57(+1.24%)
Dec 09, 2010 46.21 46.23 45.60 46.03 10,049,478 +0.32(+0.70%)
Dec 08, 2010 45.45 45.77 45.06 45.71 11,122,960 +0.36(+0.79%)
Dec 07, 2010 45.28 46.23 45.31 45.35 19,182,457 +0.07(+0.15%)
Dec 06, 2010 45.21 45.51 45.11 45.28 8,551,845 -0.10(-0.22%)
Dec 03, 2010 44.85 45.49 44.82 45.38 12,146,237 +0.22(+0.49%)
Dec 02, 2010 44.16 45.22 44.13 45.16 12,497,199 +1.15(+2.61%)
Dec 01, 2010 43.45 44.18 43.43 44.01 17,236,978 +1.83(+4.34%)
Nov 30, 2010 41.89 42.73 41.76 42.18 15,668,567 -0.56(-1.31%)
Nov 29, 2010 42.25 42.94 41.71 42.74 16,127,960 +0.20(+0.47%)
Nov 26, 2010 42.74 43.20 42.50 42.54 5,957,618 -0.94(-2.16%)
Nov 24, 2010 42.24 43.48 43.48 43.48 10,935,344 +1.24(+2.94%)
Nov 23, 2010 42.45 42.64 41.90 42.24 20,106,293 -1.26(-2.90%)
Nov 22, 2010 43.13 43.52 42.47 43.50 18,343,352 -0.06(-0.14%)
Nov 19, 2010 43.26 43.60 42.81 43.56 12,010,977 +0.21(+0.48%)
Nov 18, 2010 42.90 43.63 42.90 43.35 13,714,783 +1.30(+3.09%)
Nov 17, 2010 42.09 42.43 41.84 42.05 16,471,991 +0.01(+0.02%)
Nov 16, 2010 42.88 43.01 41.65 42.04 28,704,395 -1.36(-3.13%)
Nov 15, 2010 43.81 44.14 43.37 43.40 14,295,228 -0.13(-0.30%)
Nov 12, 2010 43.99 44.38 43.13 43.53 21,148,096 -1.06(-2.37%)
Nov 11, 2010 44.15 44.73 43.90 44.59 12,937,785 -0.35(-0.78%)
Nov 10, 2010 44.56 44.98 43.89 44.94 19,051,489 +0.36(+0.81%)
Nov 09, 2010 45.48 45.56 44.21 44.58 14,746,783 -0.69(-1.52%)
Nov 08, 2010 45.11 45.37 44.82 45.27 13,222,589 -0.15(-0.33%)
Nov 05, 2010 45.12 45.55 45.01 45.42 12,779,069 +0.36(+0.80%)
Nov 04, 2010 44.35 45.10 44.25 45.06 14,523,426 +1.64(+3.78%)
Nov 03, 2010 43.18 43.44 42.31 43.42 19,299,335 +0.38(+0.88%)
Nov 02, 2010 43.04 43.25 42.78 43.04 10,171,951 +0.66(+1.56%)
Nov 01, 2010 42.79 43.24 41.90 42.38 16,019,586 +0.03(+0.07%)
Oct 29, 2010 42.20 42.51 42.05 42.35 10,913,421 +0.02(+0.05%)
Oct 28, 2010 42.77 42.80 41.89 42.33 15,808,358 +0.06(+0.14%)
Oct 27, 2010 41.91 42.36 41.48 42.27 14,706,998 -0.21(-0.49%)
Oct 25, 2010 42.82 43.26 42.44 42.48 13,252,831 +0.20(+0.47%)
Oct 22, 2010 42.22 42.38 42.01 42.28 9,258,976 +0.19(+0.45%)
Oct 21, 2010 42.30 42.77 41.45 42.09 19,539,367 +0.17(+0.41%)
Oct 20, 2010 41.27 42.32 41.23 41.92 17,064,686 +0.83(+2.02%)
Oct 19, 2010 41.44 41.92 40.62 41.09 22,933,841 -1.18(-2.79%)
Oct 18, 2010 41.85 42.50 41.70 42.27 9,201,427 +0.44(+1.05%)
Oct 15, 2010 42.25 42.29 41.17 41.83 19,809,610 +0.12(+0.29%)
Oct 14, 2010 41.90 42.04 41.14 41.71 16,485,061 -0.26(-0.62%)
Oct 13, 2010 41.80 42.43 41.62 41.97 13,364,326 +0.62(+1.50%)
Oct 12, 2010 40.84 41.59 40.39 41.35 12,244,205 +0.25(+0.61%)
Oct 11, 2010 41.16 41.31 40.81 41.10 7,847,632 +0.09(+0.22%)
Oct 08, 2010 41.01 41.24 40.37 41.01 11,835,875 +0.43(+1.06%)
Oct 07, 2010 41.01 41.02 40.08 40.58 12,155 -0.10(-0.25%)
Oct 06, 2010 40.65 40.87 40.34 40.68 12,581,625 +0.01(+0.02%)
Oct 05, 2010 39.82 40.86 39.72 40.67 21,515 +1.59(+4.07%)
Oct 04, 2010 39.53 39.86 38.71 39.08 15,116,341 -0.61(-1.54%)
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.