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 (%)
Apr 30, 2018 52.85 53.08 51.73 51.73 5,142,883 -0.85(-1.62%)
Apr 27, 2018 52.74 52.88 52.16 52.58 3,815,576 +0.12(+0.22%)
Apr 26, 2018 51.90 52.84 51.69 52.47 4,384,268 +1.02(+1.98%)
Apr 25, 2018 51.15 51.64 50.36 51.45 5,916,206 +0.23(+0.44%)
Apr 24, 2018 53.08 53.16 50.53 51.22 8,163,965 -1.40(-2.66%)
Apr 23, 2018 52.91 53.14 52.14 52.62 3,521,278 -0.03(-0.06%)
Apr 20, 2018 53.53 53.62 52.24 52.66 3,558,423 -0.88(-1.65%)
Apr 19, 2018 53.83 53.95 53.09 53.54 5,103,866 -0.63(-1.17%)
Apr 18, 2018 54.32 54.53 53.97 54.17 3,070,305 +0.09(+0.16%)
Apr 17, 2018 53.77 54.36 53.54 54.08 4,028,585 +1.12(+2.11%)
Apr 16, 2018 52.81 53.31 52.47 52.97 3,714,190 +0.84(+1.61%)
Apr 13, 2018 53.04 53.06 51.66 52.13 4,989,850 -0.28(-0.53%)
Apr 12, 2018 52.17 52.85 52.10 52.41 4,399,693 +0.80(+1.55%)
Apr 11, 2018 51.47 52.33 51.47 51.61 4,610,216 -0.52(-1.00%)
Apr 10, 2018 51.81 52.49 51.29 52.13 5,496,811 +1.63(+3.23%)
Apr 09, 2018 50.73 52.02 50.37 50.50 5,396,804 +0.41(+0.82%)
Apr 06, 2018 51.54 52.18 49.38 50.09 7,762,662 -2.32(-4.42%)
Apr 05, 2018 52.37 52.78 51.87 52.40 4,574,034 +0.74(+1.44%)
Apr 04, 2018 48.95 51.90 48.89 51.66 8,327,681 +1.14(+2.25%)
Apr 03, 2018 49.79 50.72 49.02 50.52 5,965,122 +1.22(+2.48%)
Apr 02, 2018 51.25 51.48 48.17 49.30 6,957,260 -2.33(-4.51%)
Mar 29, 2018 51.63 51.63 51.63 0 +1.39(+2.77%)
Mar 28, 2018 50.56 51.27 49.73 50.24 11,428,791 -0.25(-0.50%)
Mar 27, 2018 52.73 52.96 49.83 50.49 11,643,441 -1.86(-3.54%)
Mar 26, 2018 51.21 52.43 50.13 52.35 10,148,673 +2.74(+5.53%)
Mar 23, 2018 52.03 52.34 49.53 49.61 10,916,525 -2.23(-4.31%)
Mar 22, 2018 53.53 53.90 51.71 51.84 9,018,736 -2.71(-4.96%)
Mar 21, 2018 54.77 55.69 54.45 54.55 6,568,704 -0.24(-0.45%)
Mar 20, 2018 54.78 55.07 54.48 54.79 4,974,084 +0.17(+0.31%)
Mar 19, 2018 55.77 55.78 53.84 54.62 8,969,596 -1.51(-2.68%)
Mar 16, 2018 56.21 56.60 56.10 56.13 4,653,867 +0.10(+0.18%)
Mar 15, 2018 56.38 56.66 55.78 56.02 5,620,294 -0.12(-0.21%)
Mar 14, 2018 57.18 57.25 55.89 56.14 8,812,326 -0.60(-1.06%)
Mar 13, 2018 58.03 58.24 56.45 56.74 8,820,178 -0.73(-1.28%)
Mar 12, 2018 57.77 58.05 57.30 57.48 3,768,132 -0.11(-0.19%)
Mar 09, 2018 56.33 57.61 56.19 57.58 5,009,808 +1.91(+3.43%)
Mar 08, 2018 55.47 55.74 55.01 55.67 5,116,148 +0.52(+0.94%)
Mar 07, 2018 55.32 55.15 5,402,786 -0.06(-0.12%)
Mar 06, 2018 55.35 55.41 54.52 55.22 5,016,432 +0.27(+0.50%)
Mar 05, 2018 53.15 55.21 53.11 54.94 6,826,957 +1.22(+2.27%)
Mar 02, 2018 52.37 53.95 52.00 53.72 11,304,183 +0.54(+1.02%)
Mar 01, 2018 54.68 55.35 52.32 53.18 10,816,014 -1.48(-2.71%)
Feb 28, 2018 56.41 56.61 54.62 54.66 5,330,432 -1.22(-2.19%)
Feb 27, 2018 57.42 57.75 55.87 55.88 5,729,396 -1.45(-2.52%)
Feb 26, 2018 56.52 57.38 56.27 57.33 4,247,107 +1.31(+2.34%)
Feb 23, 2018 54.88 56.03 54.67 56.02 3,920,447 +1.75(+3.22%)
Feb 22, 2018 54.01 54.27 4,948,512 +0.12(+0.23%)
Feb 21, 2018 54.90 56.04 54.14 54.15 5,181,520 -0.61(-1.11%)
Feb 20, 2018 54.97 55.65 54.36 54.75 4,649,603 -0.66(-1.20%)
Feb 16, 2018 55.42 55.42 55.42 0 +0.03(+0.06%)
Feb 15, 2018 54.79 55.40 54.08 55.38 5,194,270 +1.34(+2.48%)
Feb 14, 2018 52.01 54.19 52.01 54.04 6,275,279 +1.43(+2.71%)
Feb 13, 2018 51.81 52.85 51.56 52.62 4,605,728 +0.30(+0.57%)
Feb 12, 2018 51.76 52.99 51.02 52.32 8,414,886 +1.38(+2.72%)
Feb 09, 2018 50.66 51.66 47.58 50.94 18,516,840 +1.50(+3.04%)
Feb 08, 2018 53.52 53.57 49.40 49.44 13,888,092 -3.94(-7.39%)
Feb 07, 2018 53.70 55.29 53.38 53.38 8,680,383 -0.63(-1.16%)
Feb 06, 2018 50.37 54.19 49.88 54.01 16,634,634 +0.54(+1.01%)
Feb 05, 2018 55.82 56.78 51.67 53.46 14,892,095 -3.27(-5.76%)
Feb 02, 2018 58.65 58.71 56.69 56.73 7,446,359 -2.58(-4.34%)
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