MENU

Ultra S&P500 ETF (NY: SSO )

47.85 -1.58 (-3.20%)
Official Closing Price Updated: 8:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 10.59 10.91 10.55 10.84 64,185,104 +0.83(+8.25%)
Nov 29, 2011 10.02 10.16 9.946 10.01 54,579,776 +0.05(+0.55%)
Nov 28, 2011 9.929 10.04 9.817 9.960 51,222,488 +0.55(+5.82%)
Nov 25, 2011 9.427 9.639 9.410 9.412 30,407,366 -0.05(-0.51%)
Nov 23, 2011 9.705 9.727 9.455 9.461 74,542,064 -0.43(-4.35%)
Nov 22, 2011 9.931 10.05 9.781 9.891 64,641,668 -0.08(-0.84%)
Nov 21, 2011 10.06 10.09 9.803 9.974 77,247,744 -0.40(-3.83%)
Nov 18, 2011 10.46 10.50 10.28 10.37 59,584,992 -0.02(-0.16%)
Nov 17, 2011 10.70 10.75 10.24 10.39 106,608,176 -0.36(-3.34%)
Nov 16, 2011 10.87 11.13 10.70 10.75 74,586,128 -0.35(-3.13%)
Nov 15, 2011 10.94 11.21 10.85 11.10 57,967,032 +0.12(+1.06%)
Nov 14, 2011 11.11 11.14 10.89 10.98 57,565,764 -0.22(-1.93%)
Nov 11, 2011 11.05 11.25 11.04 11.20 52,590,024 +0.42(+3.89%)
Nov 10, 2011 10.87 10.89 10.56 10.78 79,881,624 +0.20(+1.89%)
Nov 09, 2011 10.90 11.00 10.54 10.58 107,044,736 -0.85(-7.44%)
Nov 08, 2011 11.26 11.46 11.05 11.43 75,956,904 +0.28(+2.54%)
Nov 07, 2011 11.00 11.17 10.79 11.14 65,876,436 +0.14(+1.28%)
Nov 04, 2011 10.97 11.05 10.75 11.00 70,037,368 -0.14(-1.28%)
Nov 03, 2011 10.99 11.19 10.69 11.15 88,980,360 +0.40(+3.68%)
Nov 02, 2011 10.73 10.83 10.55 10.75 77,199,808 +0.33(+3.18%)
Nov 01, 2011 10.43 10.68 10.34 10.42 151,084,240 -0.59(-5.38%)
Oct 31, 2011 11.33 11.35 11.01 11.01 73,094,176 -0.58(-5.00%)
Oct 28, 2011 11.49 11.64 11.45 11.59 51,115,220 +0.00(+0.01%)
Oct 27, 2011 11.42 11.73 11.25 11.59 88,824,176 +0.75(+6.90%)
Oct 26, 2011 10.86 10.92 10.48 10.84 99,938,568 +0.21(+1.97%)
Oct 25, 2011 10.96 10.96 10.58 10.63 75,884,896 -0.42(-3.79%)
Oct 24, 2011 10.82 11.11 10.81 11.05 71,433,648 +0.27(+2.54%)
Oct 21, 2011 10.64 10.82 10.58 10.78 64,732,300 +0.39(+3.76%)
Oct 20, 2011 10.36 10.47 10.08 10.39 90,031,624 +0.09(+0.83%)
Oct 19, 2011 10.52 10.64 10.24 10.30 77,967,160 -0.26(-2.48%)
Oct 18, 2011 10.15 10.71 9.989 10.56 90,386,728 +0.40(+3.96%)
Oct 17, 2011 10.46 10.48 10.11 10.16 73,633,368 -0.40(-3.83%)
Oct 14, 2011 10.46 10.57 10.34 10.57 66,136,008 +0.35(+3.47%)
Oct 13, 2011 10.13 10.28 9.977 10.21 66,872,636 -0.04(-0.37%)
Oct 12, 2011 10.24 10.49 10.19 10.25 73,876,264 +0.18(+1.79%)
Oct 11, 2011 9.939 10.14 9.921 10.07 59,468,996 +0.01(+0.11%)
Oct 10, 2011 9.746 10.06 9.746 10.06 53,960,032 +0.62(+6.58%)
Oct 07, 2011 9.670 9.679 9.322 9.439 114,526,344 -0.12(-1.25%)
Oct 06, 2011 9.384 9.581 9.343 9.558 110,524,360 +0.33(+3.59%)
Oct 05, 2011 8.934 9.269 8.774 9.227 118,310,192 +0.36(+4.08%)
Oct 04, 2011 8.277 8.931 8.136 8.865 195,446,976 +0.34(+3.94%)
Oct 03, 2011 8.970 9.162 8.510 8.529 166,275,744 -0.51(-5.66%)
Sep 30, 2011 9.253 9.420 9.024 9.041 113,834,984 -0.47(-4.96%)
Sep 29, 2011 9.677 9.770 9.172 9.512 115,577,264 +0.16(+1.68%)
Sep 28, 2011 9.805 9.922 9.339 9.355 101,292,360 -0.41(-4.17%)
Sep 27, 2011 9.929 10.10 9.651 9.762 94,174,920 +0.21(+2.24%)
Sep 26, 2011 9.296 9.577 9.029 9.548 109,368,896 +0.45(+5.00%)
Sep 23, 2011 8.903 9.222 8.879 9.093 129,227,008 +0.08(+0.92%)
Sep 22, 2011 9.074 9.234 8.760 9.010 207,469,232 -0.60(-6.20%)
Sep 21, 2011 10.25 10.31 9.605 9.605 110,524,824 -0.63(-6.20%)
Sep 20, 2011 10.35 10.55 10.21 10.24 77,818,232 -0.02(-0.21%)
Sep 19, 2011 10.13 10.37 9.989 10.26 99,997,608 -0.21(-2.02%)
Sep 16, 2011 10.43 10.55 10.27 10.47 81,652,864 +0.13(+1.24%)
Sep 15, 2011 10.21 10.35 10.04 10.35 86,842,128 +0.35(+3.47%)
Sep 14, 2011 9.829 10.24 9.563 9.998 106,267,440 +0.26(+2.71%)
Sep 13, 2011 9.620 9.808 9.482 9.734 97,783,544 +0.17(+1.78%)
Sep 12, 2011 9.200 9.573 9.131 9.563 111,613,936 +0.13(+1.41%)
Sep 09, 2011 9.732 9.803 9.328 9.430 126,496,608 -0.53(-5.28%)
Sep 08, 2011 10.05 10.28 9.912 9.955 83,252,024 -0.22(-2.13%)
Sep 07, 2011 9.920 10.18 9.855 10.17 61,082,324 +0.54(+5.65%)
Sep 06, 2011 9.200 9.658 9.200 9.627 93,890,368 -0.14(-1.41%)
Sep 02, 2011 9.874 9.981 9.701 9.765 91,266,800 -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