Skip to main content

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

82.88 -0.03 (-0.04%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 10.63 10.69 10.16 10.23 11,927,969 -0.27(-2.61%)
Jul 30, 2007 10.28 10.55 10.20 10.50 11,961,475 +0.27(+2.69%)
Jul 27, 2007 10.59 10.71 10.22 10.22 21,586,154 -0.39(-3.63%)
Jul 26, 2007 10.91 10.98 10.36 10.61 20,363,630 -0.53(-4.76%)
Jul 25, 2007 11.19 11.23 10.92 11.14 9,555,090 +0.03(+0.28%)
Jul 24, 2007 11.35 11.40 11.01 11.11 7,914,178 -0.38(-3.33%)
Jul 23, 2007 11.52 11.59 11.46 11.49 3,286,978 +0.08(+0.75%)
Jul 20, 2007 11.63 11.63 11.31 11.41 7,279,291 -0.25(-2.14%)
Jul 19, 2007 11.69 11.72 11.61 11.65 3,792,998 +0.07(+0.61%)
Jul 18, 2007 11.53 11.61 11.39 11.58 5,976,012 -0.03(-0.28%)
Jul 17, 2007 11.64 11.72 11.61 11.62 3,890,078 -0.02(-0.19%)
Jul 16, 2007 11.64 11.73 11.59 11.64 5,693,363 -0.02(-0.17%)
Jul 13, 2007 11.58 11.72 11.56 11.66 5,444,219 +0.07(+0.60%)
Jul 12, 2007 11.30 11.61 11.29 11.59 6,152,131 +0.38(+3.36%)
Jul 11, 2007 11.03 11.21 11.00 11.21 5,259,509 +0.19(+1.70%)
Jul 10, 2007 11.26 11.31 11.02 11.02 7,073,103 -0.35(-3.04%)
Jul 09, 2007 11.39 11.42 11.32 11.37 3,143,506 +0.00(+0.03%)
Jul 06, 2007 11.28 11.40 11.21 11.37 3,584,232 +0.12(+1.06%)
Jul 05, 2007 11.28 11.30 11.17 11.25 4,408,984 -0.03(-0.24%)
Jul 03, 2007 11.25 11.30 11.23 11.27 2,564,461 +0.06(+0.51%)
Jul 02, 2007 11.07 11.22 11.06 11.22 4,346,269 +0.22(+1.98%)
Jun 29, 2007 11.05 11.18 10.82 11.00 8,479,477 -0.01(-0.12%)
Jun 28, 2007 11.01 11.15 10.99 11.01 8,176,208 -0.02(-0.22%)
Jun 27, 2007 10.68 11.04 10.67 11.04 6,203,678 +0.30(+2.79%)
Jun 26, 2007 10.98 11.02 10.73 10.74 6,254,366 -0.23(-2.09%)
Jun 25, 2007 11.05 11.17 10.85 10.97 6,470,863 -0.11(-1.01%)
Jun 22, 2007 11.22 11.25 10.98 11.08 6,201,959 -0.21(-1.85%)
Jun 21, 2007 11.15 11.30 11.02 11.29 6,640,109 +0.13(+1.20%)
Jun 20, 2007 11.52 11.52 11.14 11.15 4,925,313 -0.32(-2.75%)
Jun 19, 2007 11.40 11.50 11.36 11.47 3,475,125 +0.05(+0.44%)
Jun 18, 2007 11.50 11.50 11.40 11.42 2,602,263 -0.03(-0.24%)
Jun 15, 2007 11.51 11.55 11.44 11.45 3,694,199 +0.13(+1.12%)
Jun 14, 2007 11.21 11.37 11.21 11.32 5,016,379 +0.12(+1.09%)
Jun 13, 2007 10.99 11.21 10.94 11.20 4,578,230 +0.34(+3.11%)
Jun 12, 2007 11.02 11.14 10.86 10.86 4,376,338 -0.26(-2.30%)
Jun 11, 2007 11.06 11.21 11.03 11.12 4,350,564 +0.05(+0.42%)
Jun 08, 2007 10.87 11.10 10.81 11.07 6,352,305 +0.24(+2.22%)
Jun 07, 2007 11.18 11.24 10.81 10.83 8,919,344 -0.38(-3.39%)
Jun 06, 2007 11.37 11.38 11.21 11.21 5,000,915 -0.25(-2.22%)
Jun 05, 2007 11.49 11.53 11.38 11.46 2,953,641 -0.09(-0.80%)
Jun 04, 2007 11.48 11.60 11.47 11.55 1,391,768 +0.00(+0.01%)
Jun 01, 2007 11.50 11.61 11.48 11.55 2,152,086 +0.09(+0.78%)
May 31, 2007 11.51 11.54 11.43 11.46 2,809,310 -0.01(-0.10%)
May 30, 2007 11.16 11.48 11.16 11.48 2,634,050 +0.19(+1.65%)
May 29, 2007 11.26 11.33 11.18 11.29 2,060,160 +0.09(+0.77%)
May 25, 2007 11.18 11.26 11.15 11.20 1,753,456 +0.09(+0.79%)
May 24, 2007 11.33 11.45 11.08 11.12 5,563,636 -0.24(-2.11%)
May 23, 2007 11.42 11.49 11.33 11.36 3,295,569 -0.01(-0.11%)
May 22, 2007 11.37 11.45 11.34 11.37 2,335,937 +0.02(+0.17%)
May 21, 2007 11.37 11.46 11.35 11.35 3,537,840 -0.02(-0.14%)
May 18, 2007 11.28 11.37 11.25 11.37 2,643,500 +0.17(+1.51%)
May 17, 2007 11.18 11.27 11.15 11.20 2,262,912 -0.03(-0.25%)
May 16, 2007 11.11 11.23 11.05 11.22 1,892,633 +0.18(+1.60%)
May 15, 2007 11.11 11.24 11.02 11.05 2,893,503 -0.03(-0.27%)
May 14, 2007 11.14 11.17 10.99 11.08 1,274,069 -0.04(-0.37%)
May 11, 2007 10.96 11.12 10.96 11.12 2,213,942 +0.17(+1.56%)
May 10, 2007 11.15 11.15 10.90 10.95 3,233,713 -0.25(-2.26%)
May 09, 2007 11.09 11.23 11.08 11.20 2,237,997 +0.07(+0.66%)
May 08, 2007 11.07 11.15 11.03 11.13 2,733,707 -0.01(-0.11%)
May 07, 2007 11.16 11.18 11.13 11.14 987,124 +0.01(+0.06%)
May 04, 2007 11.10 11.18 11.05 11.13 2,251,743 +0.08(+0.71%)
May 03, 2007 11.01 11.07 10.98 11.06 2,713,948 +0.10(+0.90%)
May 02, 2007 10.86 11.01 10.83 10.96 2,606,988 +0.13(+1.21%)
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.