MENU

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

51.28 -1.11 (-2.12%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 7.700 7.845 7.547 7.574 127,885 -0.13(-1.65%)
Jun 29, 2010 8.026 8.031 7.645 7.702 267,825 -0.61(-7.38%)
Jun 25, 2010 8.316 8.391 8.142 8.316 92,060,824 +0.07(+0.88%)
Jun 24, 2010 8.443 8.461 8.198 8.243 131,669 -0.28(-3.26%)
Jun 23, 2010 8.588 8.654 8.407 8.520 73,184 -0.06(-0.69%)
Jun 22, 2010 8.875 8.948 8.553 8.579 159,942 -0.29(-3.29%)
Jun 21, 2010 9.145 9.159 8.774 8.871 96,191,832 -0.05(-0.55%)
Jun 18, 2010 8.920 8.986 8.866 8.920 46,448,104 +0.02(+0.18%)
Jun 17, 2010 8.932 8.936 8.730 8.903 60,374 +0.03(+0.29%)
Jun 16, 2010 8.791 8.948 8.756 8.878 76,916,272 -0.01(-0.11%)
Jun 15, 2010 8.615 8.894 8.587 8.887 126,837 +0.38(+4.47%)
Jun 14, 2010 8.655 8.746 8.479 8.507 91,924,728 -0.02(-0.19%)
Jun 11, 2010 8.286 8.535 8.279 8.523 92,176,776 +0.08(+0.92%)
Jun 10, 2010 8.253 8.457 8.220 8.446 59,871 +0.47(+5.95%)
Jun 09, 2010 8.155 8.310 7.915 7.972 120,353,672 -0.08(-1.02%)
Jun 08, 2010 7.906 8.094 7.765 8.054 168,215 +0.16(+2.08%)
Jun 07, 2010 8.155 8.213 7.878 7.890 99,468,640 -0.22(-2.75%)
Jun 04, 2010 8.113 8.490 8.040 8.113 173,931,536 -0.50(-5.83%)
Jun 03, 2010 8.702 8.760 8.535 8.615 181,783 -0.03(-0.30%)
Jun 02, 2010 8.305 8.648 8.232 8.641 262,194 +0.42(+5.14%)
Jun 01, 2010 8.350 8.596 8.197 8.218 104,193 -0.29(-3.37%)
May 28, 2010 8.504 8.713 8.427 8.504 135,082,896 -0.23(-2.58%)
May 27, 2010 8.495 8.732 8.425 8.730 108,140,288 +0.56(+6.80%)
May 26, 2010 8.380 8.535 8.131 8.174 603,188 -0.11(-1.33%)
May 25, 2010 7.864 8.288 7.753 8.284 755,691 +0.02(+0.23%)
May 24, 2010 8.392 8.526 8.251 8.265 127,439,136 -0.22(-2.57%)
May 21, 2010 7.998 8.526 7.951 8.483 212,964,560 +0.24(+2.93%)
May 20, 2010 8.540 8.619 8.232 8.242 461,802 -0.68(-7.65%)
May 19, 2010 8.920 9.082 8.697 8.924 187,741,872 -0.10(-1.11%)
May 18, 2010 9.429 9.483 8.962 9.025 599,570 -0.25(-2.71%)
May 17, 2010 9.319 9.368 8.922 9.276 128,311,184 +0.01(+0.07%)
May 14, 2010 9.270 9.504 9.100 9.270 149,458,256 -0.34(-3.59%)
May 13, 2010 9.809 9.898 9.596 9.614 5,113 -0.24(-2.48%)
May 12, 2010 9.671 9.884 9.633 9.858 82,658,368 +0.27(+2.84%)
May 11, 2010 9.748 9.844 9.551 9.586 395,670 -0.06(-0.61%)
May 10, 2010 9.518 9.659 9.448 9.645 130,957,672 +0.78(+8.79%)
May 07, 2010 9.091 9.274 8.591 8.866 230,246,880 +0.05(+0.53%)
May 06, 2010 8.939 9.823 7.897 8.819 399,395 -0.89(-9.16%)
May 05, 2010 9.800 9.957 9.680 9.708 132,929,352 -0.20(-2.06%)
May 04, 2010 10.17 10.17 9.809 9.912 138,113 -0.50(-4.78%)
May 03, 2010 10.24 10.45 10.21 10.41 60,698,316 +0.27(+2.71%)
Apr 30, 2010 10.49 10.52 10.13 10.14 93,240,296 -0.35(-3.31%)
Apr 29, 2010 10.37 10.54 10.36 10.48 59,182,472 +0.25(+2.45%)
Apr 28, 2010 10.19 10.29 10.06 10.23 114,768,024 +0.14(+1.40%)
Apr 27, 2010 10.47 10.58 10.05 10.09 66,391 -0.50(-4.68%)
Apr 26, 2010 10.68 10.72 10.57 10.59 57,764,184 -0.07(-0.70%)
Apr 23, 2010 10.52 10.68 10.47 10.66 64,980,024 +0.13(+1.25%)
Apr 22, 2010 10.33 10.56 10.20 10.53 89,288,096 +0.06(+0.60%)
Apr 21, 2010 10.52 10.57 10.36 10.47 35,794 -0.04(-0.38%)
Apr 20, 2010 10.46 10.53 10.39 10.51 50,564 +0.18(+1.70%)
Apr 19, 2010 10.19 10.34 10.10 10.33 90,248,488 +0.07(+0.71%)
Apr 16, 2010 10.52 10.55 10.15 10.26 155,164,352 -0.33(-3.13%)
Apr 15, 2010 10.53 10.63 10.53 10.59 44,268,728 +0.02(+0.21%)
Apr 14, 2010 10.41 10.57 10.38 10.57 50,178,904 +0.23(+2.20%)
Apr 13, 2010 10.30 10.37 10.19 10.34 50,105,808 +0.02(+0.16%)
Apr 12, 2010 10.31 10.37 10.29 10.32 46,056,608 +0.04(+0.36%)
Apr 09, 2010 10.20 10.30 10.16 10.29 55,232,908 +0.13(+1.32%)
Apr 08, 2010 10.02 10.19 9.957 10.15 55,478,636 +0.06(+0.60%)
Apr 07, 2010 10.16 10.21 9.992 10.09 62,329,056 -0.11(-1.08%)
Apr 06, 2010 10.10 10.24 10.07 10.20 34,615,400 +0.05(+0.46%)
Apr 05, 2010 10.07 10.17 10.01 10.15 30,480,830 +0.16(+1.64%)
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