MENU

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

48.46 -1.26 (-2.53%)
Official Closing Price Updated: 8:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 9.216 9.382 8.988 9.005 114,289,096 -0.47(-4.96%)
Sep 29, 2011 9.638 9.731 9.135 9.475 116,038,320 +0.16(+1.68%)
Sep 28, 2011 9.766 9.883 9.302 9.318 101,696,432 -0.41(-4.17%)
Sep 27, 2011 9.890 10.06 9.612 9.724 94,550,608 +0.21(+2.24%)
Sep 26, 2011 9.259 9.539 8.993 9.510 109,805,192 +0.45(+5.00%)
Sep 23, 2011 8.867 9.185 8.844 9.057 129,742,520 +0.08(+0.92%)
Sep 22, 2011 9.038 9.197 8.725 8.974 208,296,880 -0.59(-6.20%)
Sep 21, 2011 10.21 10.27 9.567 9.567 110,965,736 -0.63(-6.20%)
Sep 20, 2011 10.31 10.51 10.17 10.20 78,128,664 -0.02(-0.21%)
Sep 19, 2011 10.09 10.33 9.949 10.22 100,396,528 -0.21(-2.02%)
Sep 16, 2011 10.39 10.51 10.23 10.43 81,978,600 +0.13(+1.24%)
Sep 15, 2011 10.17 10.31 9.999 10.30 87,188,568 +0.35(+3.47%)
Sep 14, 2011 9.790 10.20 9.525 9.958 106,691,368 +0.26(+2.71%)
Sep 13, 2011 9.582 9.769 9.445 9.695 98,173,632 +0.17(+1.78%)
Sep 12, 2011 9.163 9.535 9.094 9.525 112,059,192 +0.13(+1.41%)
Sep 09, 2011 9.693 9.764 9.291 9.393 127,001,232 -0.52(-5.28%)
Sep 08, 2011 10.01 10.24 9.873 9.916 83,584,136 -0.22(-2.13%)
Sep 07, 2011 9.880 10.14 9.816 10.13 61,325,996 +0.54(+5.65%)
Sep 06, 2011 9.163 9.620 9.163 9.589 94,264,920 -0.14(-1.41%)
Sep 02, 2011 9.835 9.942 9.662 9.726 91,630,888 -0.54(-5.26%)
Sep 01, 2011 10.49 10.67 10.23 10.27 92,734,088 -0.19(-1.81%)
Aug 31, 2011 10.52 10.70 10.32 10.46 118,927,568 +0.08(+0.80%)
Aug 30, 2011 10.24 10.52 10.10 10.37 101,839,840 +0.04(+0.37%)
Aug 29, 2011 10.03 10.35 10.02 10.33 68,089,592 +0.56(+5.77%)
Aug 26, 2011 9.397 9.857 9.097 9.771 116,148,384 +0.27(+2.87%)
Aug 25, 2011 9.904 10.02 9.426 9.499 130,962,344 -0.29(-2.93%)
Aug 24, 2011 9.487 9.819 9.442 9.785 122,181,144 +0.25(+2.66%)
Aug 23, 2011 9.009 9.542 8.914 9.532 111,241,912 +0.60(+6.70%)
Aug 22, 2011 9.326 9.331 8.888 8.933 123,351,768 +0.00(+0.03%)
Aug 19, 2011 8.981 9.447 8.900 8.931 92,305,936 -0.29(-3.18%)
Aug 18, 2011 9.568 9.589 9.042 9.224 119,311,944 -0.88(-8.69%)
Aug 17, 2011 10.20 10.36 9.942 10.10 80,852,368 +0.01(+0.12%)
Aug 16, 2011 10.07 10.28 9.868 10.09 94,006,144 -0.17(-1.68%)
Aug 15, 2011 10.02 10.28 9.994 10.26 69,656,608 +0.41(+4.18%)
Aug 12, 2011 9.897 10.03 9.707 9.852 111,224,088 +0.14(+1.41%)
Aug 11, 2011 9.068 9.970 9.004 9.714 161,727,056 +0.82(+9.27%)
Aug 10, 2011 9.409 9.582 8.860 8.891 216,912,256 -0.90(-9.23%)
Aug 09, 2011 10.16 9.802 8.630 9.795 173,361,808 +0.84(+9.33%)
Aug 08, 2011 9.755 9.999 8.929 8.959 231,386,704 -1.32(-12.85%)
Aug 05, 2011 10.59 10.64 9.750 10.28 210,138,528 -0.05(-0.46%)
Aug 04, 2011 11.09 11.12 10.30 10.33 179,197,808 -1.07(-9.43%)
Aug 03, 2011 11.31 11.43 10.92 11.40 120,317,128 +0.13(+1.13%)
Aug 02, 2011 11.71 11.84 11.27 11.27 106,245,320 -0.60(-5.08%)
Aug 01, 2011 12.27 12.29 11.66 11.88 103,746,352 -0.11(-0.95%)
Jul 29, 2011 11.91 12.22 11.81 11.99 83,337,888 -0.17(-1.36%)
Jul 28, 2011 12.23 12.45 12.12 12.16 58,144,576 -0.08(-0.64%)
Jul 27, 2011 12.61 12.61 12.20 12.24 84,097,024 -0.52(-4.08%)
Jul 26, 2011 12.83 12.87 12.69 12.76 41,739,564 -0.10(-0.75%)
Jul 25, 2011 12.75 12.98 12.72 12.85 37,508,032 -0.14(-1.06%)
Jul 22, 2011 12.98 13.02 12.95 12.99 36,890,472 +0.02(+0.13%)
Jul 21, 2011 12.77 13.04 12.72 12.97 51,695,404 +0.35(+2.77%)
Jul 20, 2011 12.70 12.72 12.58 12.62 38,630,844 -0.01(-0.09%)
Jul 19, 2011 12.38 12.67 12.38 12.64 49,236,068 +0.40(+3.23%)
Jul 18, 2011 12.33 12.37 12.06 12.24 69,071,600 -0.21(-1.69%)
Jul 15, 2011 12.45 12.48 12.28 12.45 61,791,860 +0.13(+1.10%)
Jul 14, 2011 12.54 12.66 12.26 12.32 78,748,504 -0.16(-1.31%)
Jul 13, 2011 12.53 12.74 12.42 12.48 58,835,400 +0.08(+0.65%)
Jul 12, 2011 12.46 12.66 12.39 12.40 61,048,656 -0.12(-0.95%)
Jul 11, 2011 12.66 12.74 12.45 12.52 58,712,976 -0.46(-3.57%)
Jul 08, 2011 12.87 12.98 12.78 12.98 55,471,652 -0.20(-1.49%)
Jul 07, 2011 13.12 13.23 13.07 13.18 38,102,788 +0.29(+2.26%)
Jul 06, 2011 12.80 12.93 12.73 12.89 43,775,664 +0.02(+0.15%)
Jul 05, 2011 12.86 12.92 12.78 12.87 41,160,440 -0.02(-0.17%)
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