Ultra S&P500 ETF (NY: SSO )

120.92 USD -6.12 (-4.82%)
Streaming Delayed Price Updated: 1:08 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 93.95 96.39 93.86 95.14 7,341,583 -1.20(-1.25%)
Jan 30, 2014 95.91 96.94 95.31 96.34 7,035,088 +2.02(+2.14%)
Jan 29, 2014 94.59 95.64 93.84 94.32 10,057,858 -1.84(-1.91%)
Jan 28, 2014 95.22 96.44 95.17 96.16 6,662,386 +1.15(+1.21%)
Jan 27, 2014 96.20 96.68 94.11 95.01 12,106,728 -1.02(-1.06%)
Jan 24, 2014 99.01 99.07 96.02 96.03 13,239,798 -4.32(-4.30%)
Jan 23, 2014 100.97 100.99 99.25 100.35 6,725,011 -1.65(-1.62%)
Jan 22, 2014 102.22 102.30 101.54 102.00 3,941,850 +0.20(+0.20%)
Jan 21, 2014 102.41 102.50 100.60 101.80 4,952,557 +0.56(+0.55%)
Jan 17, 2014 101.80 101.24 101.24 101.24 8,410,000 -0.86(-0.84%)
Jan 16, 2014 101.98 102.21 101.49 102.10 3,700,615 -0.34(-0.33%)
Jan 15, 2014 101.27 102.71 101.68 102.44 5,356,406 +1.17(+1.16%)
Jan 14, 2014 99.81 101.42 99.44 101.27 5,597,151 +2.10(+2.12%)
Jan 13, 2014 101.35 101.91 98.78 99.17 8,409,803 -2.62(-2.57%)
Jan 10, 2014 101.71 101.96 100.63 101.79 4,494,541 +0.44(+0.44%)
Jan 09, 2014 101.84 101.88 100.41 101.35 5,889,625 +0.16(+0.16%)
Jan 08, 2014 101.13 101.54 100.51 101.19 6,520,651 +0.04(+0.04%)
Jan 07, 2014 100.76 101.49 100.60 101.15 4,854,837 +1.15(+1.15%)
Jan 06, 2014 101.18 101.28 99.64 100.00 7,235,264 -0.46(-0.46%)
Jan 03, 2014 100.92 101.34 100.28 100.46 5,567,444 -0.13(-0.13%)
Jan 02, 2014 101.76 101.87 100.12 100.59 7,123,076 -1.97(-1.92%)
Dec 31, 2013 101.90 102.56 102.56 102.56 6,691,600 +0.98(+0.96%)
Dec 30, 2013 101.67 101.82 101.34 101.58 3,273,954 -0.10(-0.10%)
Dec 27, 2013 101.95 102.02 101.43 101.68 4,245,720 -0.01(-0.01%)
Dec 26, 2013 101.09 101.78 101.07 101.69 3,588,224 +1.02(+1.01%)
Dec 24, 2013 100.22 100.73 100.21 100.67 2,166,067 +0.37(+0.37%)
Dec 23, 2013 100.20 100.42 99.81 100.30 3,974,856 +1.11(+1.12%)
Dec 20, 2013 98.30 99.71 98.29 99.19 5,872,021 +0.99(+1.01%)
Dec 19, 2013 97.80 98.35 97.29 98.20 6,864,848 -0.03(-0.03%)
Dec 18, 2013 95.38 98.37 93.55 98.23 9,691,605 +3.22(+3.39%)
Dec 17, 2013 95.88 95.91 94.69 95.01 5,846,807 -0.72(-0.75%)
Dec 16, 2013 95.45 96.33 95.39 95.73 6,426,170 +1.19(+1.26%)
Dec 13, 2013 94.95 95.13 94.19 94.54 6,855,144 -0.08(-0.08%)
Dec 12, 2013 95.09 95.35 94.18 94.62 6,913,467 -0.57(-0.60%)
Dec 11, 2013 97.48 97.49 94.98 95.19 7,471,286 -2.19(-2.25%)
Dec 10, 2013 97.64 98.04 97.27 97.38 5,311,415 -0.70(-0.71%)
Dec 09, 2013 98.16 98.38 97.85 98.08 3,791,074 +0.42(+0.43%)
Dec 06, 2013 97.33 97.79 96.77 97.66 5,665,097 +2.15(+2.25%)
Dec 05, 2013 96.01 96.33 95.31 95.51 6,341,690 -0.79(-0.82%)
Dec 04, 2013 95.64 97.12 94.84 96.30 8,848,257 -0.20(-0.21%)
Dec 03, 2013 96.59 97.28 95.74 96.50 6,114,733 -0.78(-0.80%)
Dec 02, 2013 97.83 98.17 96.92 97.28 4,941,253 -0.37(-0.38%)
Nov 29, 2013 98.07 98.53 97.51 97.65 3,166,218 -0.15(-0.15%)
Nov 27, 2013 97.59 97.98 97.32 97.80 4,956,268 +0.39(+0.40%)
Nov 26, 2013 97.44 97.95 97.09 97.41 4,015,489 -0.06(-0.06%)
Nov 25, 2013 97.87 97.91 97.07 97.47 4,812,667 -0.03(-0.03%)
Nov 22, 2013 96.64 97.56 96.43 97.50 4,036,141 +0.89(+0.92%)
Nov 21, 2013 95.58 96.72 95.45 96.61 4,602,057 +1.50(+1.58%)
Nov 20, 2013 96.02 96.55 94.52 95.11 7,370,563 -0.53(-0.55%)
Nov 19, 2013 95.98 96.55 95.33 95.64 6,553,646 -0.48(-0.50%)
Nov 18, 2013 97.11 97.24 95.66 96.12 5,270,319 -0.65(-0.67%)
Nov 15, 2013 96.26 96.81 96.00 96.77 4,776,236 +0.80(+0.83%)
Nov 14, 2013 95.16 96.09 94.83 95.97 5,833,957 +2.51(+2.69%)
Nov 12, 2013 93.48 93.89 92.85 93.46 5,894,118 -0.39(-0.42%)
Nov 11, 2013 93.69 94.07 93.43 93.85 3,196,863 +0.06(+0.06%)
Nov 08, 2013 91.31 93.81 91.30 93.79 7,026,628 +2.43(+2.66%)
Nov 07, 2013 94.11 94.25 91.20 91.36 7,761,778 -2.39(-2.55%)
Nov 06, 2013 93.64 94.10 93.09 93.75 4,129,480 +0.88(+0.95%)
Nov 05, 2013 92.69 93.32 92.08 92.87 4,934,087 -0.53(-0.57%)
Nov 04, 2013 93.29 93.49 92.70 93.40 3,260,508 +0.72(+0.78%)
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.