Skip to main content

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

76.13 +0.22 (+0.29%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 27.32 27.82 27.27 27.70 7,189,905 +0.34(+1.25%)
Nov 29, 2018 27.31 27.68 27.06 27.36 12,285,915 -0.09(-0.33%)
Nov 28, 2018 26.51 27.48 26.30 27.45 10,761,806 +1.18(+4.50%)
Nov 27, 2018 25.88 26.27 25.76 26.27 6,626,059 +0.17(+0.66%)
Nov 26, 2018 25.78 26.11 25.69 26.09 8,147,991 +0.78(+3.08%)
Nov 23, 2018 25.27 25.59 25.25 25.32 3,230,353 -0.32(-1.24%)
Nov 21, 2018 25.63 25.63 25.63 0 +0.16(+0.62%)
Nov 20, 2018 25.71 26.03 25.26 25.47 16,664,587 -0.98(-3.69%)
Nov 19, 2018 27.25 27.30 26.26 26.45 7,431,059 -0.93(-3.38%)
Nov 16, 2018 27.00 27.58 26.89 27.38 8,596,856 +0.14(+0.52%)
Nov 15, 2018 26.41 27.35 26.06 27.24 12,178,421 +0.56(+2.10%)
Nov 14, 2018 27.48 27.56 26.35 26.68 11,650,023 -0.39(-1.46%)
Nov 13, 2018 27.27 27.71 26.91 27.07 7,023,957 -0.09(-0.32%)
Nov 12, 2018 28.11 28.17 27.06 27.16 10,132,189 -1.11(-3.92%)
Nov 09, 2018 28.50 28.53 27.91 28.26 7,239,307 -0.53(-1.83%)
Nov 08, 2018 28.73 28.95 28.54 28.79 7,171,761 -0.11(-0.36%)
Nov 07, 2018 28.21 28.93 28.12 28.89 8,687,492 +1.17(+4.22%)
Nov 06, 2018 27.37 27.76 27.36 27.72 4,952,077 +0.34(+1.24%)
Nov 05, 2018 27.19 27.51 26.99 27.38 5,458,044 +0.29(+1.06%)
Nov 02, 2018 27.68 27.75 26.63 27.10 13,565,689 -0.30(-1.09%)
Nov 01, 2018 27.05 27.46 26.80 27.40 6,587,651 +0.54(+2.01%)
Oct 31, 2018 26.87 27.36 26.76 26.86 10,310,806 +0.56(+2.14%)
Oct 30, 2018 25.51 26.36 25.41 26.29 9,936,282 +0.75(+2.92%)
Oct 29, 2018 26.52 26.78 24.77 25.55 17,701,162 -0.29(-1.11%)
Oct 26, 2018 25.95 26.52 25.24 25.83 22,874,188 -0.95(-3.55%)
Oct 25, 2018 26.25 27.12 26.03 26.78 11,907,900 +0.92(+3.54%)
Oct 24, 2018 27.49 27.56 25.74 25.87 14,135,905 -1.66(-6.02%)
Oct 23, 2018 26.98 27.78 26.52 27.52 18,431,834 -0.29(-1.06%)
Oct 22, 2018 28.22 28.30 27.70 27.82 11,457,883 -0.25(-0.90%)
Oct 19, 2018 28.27 28.69 27.88 28.07 8,596,448 -0.05(-0.19%)
Oct 18, 2018 28.73 28.87 27.81 28.12 12,784,774 -0.82(-2.84%)
Oct 17, 2018 28.95 29.09 28.36 28.95 14,756,058 +0.00(+0.00%)
Oct 16, 2018 28.17 29.04 28.08 28.95 7,835,388 +1.19(+4.28%)
Oct 15, 2018 27.96 28.26 27.71 27.76 11,568,292 -0.31(-1.10%)
Oct 12, 2018 28.26 28.28 27.34 28.07 15,879,442 +0.77(+2.82%)
Oct 11, 2018 28.32 28.68 26.93 27.30 26,978,990 -1.25(-4.38%)
Oct 10, 2018 30.38 30.38 28.48 28.55 13,490,242 -1.96(-6.42%)
Oct 09, 2018 30.49 30.81 30.37 30.51 7,426,596 -0.07(-0.23%)
Oct 08, 2018 30.42 30.68 30.10 30.58 7,731,667 -0.04(-0.14%)
Oct 05, 2018 30.99 31.12 30.25 30.62 11,763,926 -0.34(-1.11%)
Oct 04, 2018 31.32 31.34 30.57 30.97 12,141,031 -0.50(-1.58%)
Oct 03, 2018 31.66 31.78 31.37 31.46 5,730,334 +0.05(+0.15%)
Oct 02, 2018 31.41 31.59 31.33 31.42 3,294,332 -0.03(-0.11%)
Oct 01, 2018 31.54 31.72 31.30 31.45 5,881,163 +0.22(+0.70%)
Sep 28, 2018 31.09 31.36 31.08 31.23 3,328,342 -0.01(-0.03%)
Sep 27, 2018 31.19 31.50 31.12 31.24 2,512,918 +0.17(+0.56%)
Sep 26, 2018 31.30 31.58 30.97 31.07 4,155,695 -0.20(-0.63%)
Sep 25, 2018 31.44 31.46 31.21 31.26 3,294,604 -0.08(-0.24%)
Sep 24, 2018 31.40 31.43 31.18 31.34 4,247,564 -0.21(-0.66%)
Sep 21, 2018 31.79 31.81 31.50 31.55 3,265,678 -0.04(-0.12%)
Sep 20, 2018 31.39 31.68 31.37 31.59 6,846,547 +0.48(+1.56%)
Sep 19, 2018 31.04 31.20 31.02 31.10 3,925,924 +0.06(+0.21%)
Sep 18, 2018 30.75 31.18 30.75 31.04 6,103,005 +0.33(+1.08%)
Sep 17, 2018 31.04 31.04 30.64 30.71 3,294,800 -0.34(-1.09%)
Sep 14, 2018 31.08 31.12 30.85 31.05 4,869,297 +0.02(+0.06%)
Sep 13, 2018 30.92 31.08 30.86 31.03 4,263,567 +0.34(+1.09%)
Sep 12, 2018 30.67 30.81 30.49 30.69 5,464,602 +0.01(+0.03%)
Sep 11, 2018 30.32 30.77 30.23 30.68 5,491,031 +0.22(+0.72%)
Sep 10, 2018 30.60 30.66 30.42 30.46 2,894,005 +0.10(+0.34%)
Sep 07, 2018 30.23 30.60 30.19 30.36 5,244,456 -0.13(-0.44%)
Sep 06, 2018 30.70 30.77 30.24 30.50 6,591,880 -0.17(-0.57%)
Sep 05, 2018 30.76 30.81 30.44 30.67 7,765,906 -0.20(-0.63%)
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.