MENU

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

51.97 +1.34 (+2.65%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 10.55 10.86 10.51 10.80 64,441,152 +0.82(+8.25%)
Nov 29, 2011 9.977 10.12 9.906 9.975 54,797,508 +0.05(+0.55%)
Nov 28, 2011 9.890 10.00 9.778 9.920 51,426,828 +0.55(+5.82%)
Nov 25, 2011 9.389 9.600 9.373 9.375 30,528,668 -0.05(-0.51%)
Nov 23, 2011 9.667 9.688 9.418 9.423 74,839,432 -0.43(-4.35%)
Nov 22, 2011 9.892 10.01 9.743 9.852 64,899,536 -0.08(-0.84%)
Nov 21, 2011 10.02 10.05 9.764 9.935 77,555,904 -0.40(-3.83%)
Nov 18, 2011 10.42 10.46 10.24 10.33 59,822,688 -0.02(-0.16%)
Nov 17, 2011 10.66 10.71 10.20 10.35 107,033,464 -0.36(-3.34%)
Nov 16, 2011 10.82 11.09 10.66 10.71 74,883,672 -0.35(-3.13%)
Nov 15, 2011 10.89 11.16 10.81 11.05 58,198,276 +0.12(+1.06%)
Nov 14, 2011 11.07 11.09 10.84 10.94 57,795,408 -0.22(-1.94%)
Nov 11, 2011 11.00 11.20 11.00 11.15 52,799,816 +0.42(+3.89%)
Nov 10, 2011 10.82 10.85 10.52 10.73 80,200,288 +0.20(+1.89%)
Nov 09, 2011 10.86 10.96 10.50 10.53 107,471,760 -0.85(-7.44%)
Nov 08, 2011 11.22 11.41 11.01 11.38 76,259,912 +0.28(+2.54%)
Nov 07, 2011 10.95 11.12 10.75 11.10 66,139,232 +0.14(+1.28%)
Nov 04, 2011 10.93 11.00 10.71 10.96 70,316,760 -0.14(-1.28%)
Nov 03, 2011 10.94 11.14 10.64 11.10 89,335,320 +0.39(+3.68%)
Nov 02, 2011 10.69 10.78 10.51 10.71 77,507,776 +0.33(+3.18%)
Nov 01, 2011 10.39 10.64 10.30 10.38 151,686,960 -0.59(-5.38%)
Oct 31, 2011 11.29 11.31 10.96 10.97 73,385,768 -0.58(-5.00%)
Oct 28, 2011 11.45 11.59 11.40 11.55 51,319,128 +0.00(+0.01%)
Oct 27, 2011 11.38 11.69 11.20 11.55 89,178,520 +0.74(+6.90%)
Oct 26, 2011 10.81 10.88 10.44 10.80 100,337,248 +0.21(+1.97%)
Oct 25, 2011 10.91 10.92 10.54 10.59 76,187,624 -0.42(-3.79%)
Oct 24, 2011 10.78 11.07 10.76 11.01 71,718,608 +0.27(+2.54%)
Oct 21, 2011 10.60 10.77 10.54 10.74 64,990,532 +0.39(+3.76%)
Oct 20, 2011 10.32 10.43 10.04 10.35 90,390,776 +0.09(+0.83%)
Oct 19, 2011 10.48 10.60 10.20 10.26 78,278,192 -0.26(-2.48%)
Oct 18, 2011 10.11 10.67 9.949 10.52 90,747,296 +0.40(+3.96%)
Oct 17, 2011 10.42 10.44 10.07 10.12 73,927,104 -0.40(-3.83%)
Oct 14, 2011 10.42 10.53 10.30 10.53 66,399,840 +0.35(+3.47%)
Oct 13, 2011 10.09 10.24 9.937 10.17 67,139,408 -0.04(-0.37%)
Oct 12, 2011 10.20 10.45 10.15 10.21 74,170,976 +0.18(+1.78%)
Oct 11, 2011 9.899 10.10 9.881 10.03 59,706,232 +0.01(+0.11%)
Oct 10, 2011 9.707 10.02 9.707 10.02 54,175,288 +0.62(+6.58%)
Oct 07, 2011 9.631 9.641 9.285 9.401 114,983,216 -0.12(-1.25%)
Oct 06, 2011 9.347 9.543 9.306 9.520 110,965,272 +0.33(+3.59%)
Oct 05, 2011 8.898 9.233 8.739 9.190 118,782,160 +0.36(+4.08%)
Oct 04, 2011 8.244 8.896 8.104 8.830 196,226,656 +0.33(+3.94%)
Oct 03, 2011 8.934 9.126 8.476 8.495 166,939,056 -0.51(-5.66%)
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%)
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