Ultra S&P500 ETF (NY: SSO )

124.91 USD -1.21 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 68.64 68.79 68.26 68.36 2,298,664 -0.02(-0.03%)
Oct 28, 2016 68.78 69.28 67.86 68.38 5,126,726 -0.43(-0.62%)
Oct 27, 2016 69.72 69.72 68.74 68.81 3,031,824 -0.34(-0.49%)
Oct 26, 2016 68.82 69.61 68.65 69.15 2,080,661 -0.30(-0.43%)
Oct 25, 2016 69.79 69.97 69.33 69.45 2,216,543 -0.42(-0.60%)
Oct 24, 2016 69.97 70.19 69.65 69.87 1,274,604 +0.57(+0.82%)
Oct 21, 2016 68.69 69.40 68.55 69.30 1,858,448 +0.02(+0.03%)
Oct 20, 2016 69.26 69.70 68.78 69.28 2,762,217 -0.20(-0.29%)
Oct 19, 2016 69.35 69.77 69.10 69.48 1,713,061 +0.34(+0.49%)
Oct 18, 2016 69.47 69.55 68.89 69.14 2,142,901 +0.77(+1.13%)
Oct 17, 2016 68.77 68.97 68.19 68.37 2,284,918 -0.45(-0.65%)
Oct 14, 2016 69.48 69.83 68.77 68.82 3,411,358 +0.07(+0.10%)
Oct 13, 2016 68.21 69.12 67.58 68.75 4,203,388 -0.48(-0.69%)
Oct 12, 2016 69.13 69.59 68.75 69.23 2,358,628 +0.15(+0.22%)
Oct 11, 2016 70.47 70.53 68.47 69.08 5,930,321 -1.72(-2.43%)
Oct 10, 2016 70.80 71.16 70.70 70.80 1,354,623 +0.70(+1.00%)
Oct 07, 2016 70.77 70.90 69.53 70.10 5,391,549 -0.52(-0.74%)
Oct 06, 2016 70.27 70.74 69.90 70.62 2,180,497 +0.12(+0.17%)
Oct 05, 2016 70.35 70.80 70.30 70.50 1,357,564 +0.56(+0.80%)
Oct 04, 2016 70.69 70.85 69.42 69.94 3,523,873 -0.62(-0.88%)
Oct 03, 2016 70.61 70.75 70.12 70.56 1,988,263 -0.41(-0.58%)
Sep 30, 2016 70.49 71.47 70.35 70.97 2,565,886 +1.05(+1.50%)
Sep 29, 2016 71.03 71.32 69.49 69.92 4,451,296 -1.27(-1.78%)
Sep 28, 2016 70.67 71.30 69.93 71.19 1,957,300 +0.70(+0.99%)
Sep 27, 2016 69.52 70.56 69.23 70.49 2,289,622 +0.85(+1.22%)
Sep 26, 2016 70.17 70.29 69.49 69.64 2,295,213 -1.13(-1.60%)
Sep 23, 2016 71.26 71.35 70.72 70.77 2,573,012 -0.80(-1.12%)
Sep 22, 2016 71.44 71.79 71.27 71.57 2,879,638 +0.93(+1.32%)
Sep 21, 2016 69.64 70.82 69.14 70.64 3,493,767 +1.43(+2.07%)
Sep 20, 2016 69.82 69.94 69.17 69.21 2,793,086 +0.02(+0.03%)
Sep 19, 2016 69.67 70.14 68.95 69.19 3,021,263 +0.02(+0.03%)
Sep 16, 2016 69.19 69.38 68.65 69.17 3,114,502 -0.57(-0.82%)
Sep 15, 2016 68.22 69.99 68.10 69.74 4,111,496 +1.43(+2.09%)
Sep 14, 2016 68.46 69.34 67.93 68.31 4,384,014 -0.11(-0.16%)
Sep 13, 2016 69.45 69.65 67.95 68.42 9,593,773 -2.03(-2.88%)
Sep 12, 2016 67.91 70.74 67.84 70.45 5,309,666 +1.99(+2.91%)
Sep 09, 2016 70.94 70.94 68.46 68.46 7,292,942 -3.50(-4.86%)
Sep 08, 2016 72.01 72.21 71.70 71.96 1,904,631 -0.34(-0.47%)
Sep 07, 2016 72.13 72.41 71.81 72.30 1,652,127 +0.01(+0.01%)
Sep 06, 2016 72.09 72.32 71.52 72.29 1,404,324 +0.45(+0.63%)
Sep 02, 2016 71.85 71.84 71.84 71.84 2,491,500 +0.63(+0.88%)
Sep 01, 2016 71.22 71.44 70.34 71.21 5,139,412 -0.02(-0.03%)
Aug 31, 2016 71.39 71.45 70.61 71.23 2,517,234 -0.37(-0.52%)
Aug 30, 2016 71.80 72.00 71.20 71.60 1,038,910 -0.25(-0.35%)
Aug 29, 2016 71.28 72.06 71.23 71.85 1,103,996 +0.68(+0.96%)
Aug 26, 2016 71.59 72.37 70.50 71.17 4,715,770 -0.29(-0.41%)
Aug 25, 2016 71.25 71.76 71.13 71.46 1,705,896 -0.13(-0.18%)
Aug 24, 2016 72.17 72.24 71.23 71.59 2,468,501 -0.66(-0.91%)
Aug 23, 2016 72.46 72.71 72.25 72.25 1,313,382 +0.24(+0.33%)
Aug 22, 2016 71.82 72.18 71.54 72.01 1,650,448 -0.03(-0.04%)
Aug 19, 2016 71.85 72.16 71.50 72.04 1,392,392 -0.19(-0.26%)
Aug 18, 2016 71.88 72.25 71.81 72.23 1,185,941 +0.34(+0.47%)
Aug 17, 2016 71.67 72.01 71.02 71.89 2,288,742 +0.22(+0.31%)
Aug 16, 2016 72.05 72.12 71.65 71.67 1,960,474 -0.72(-0.99%)
Aug 15, 2016 72.26 72.66 72.25 72.39 978,140 +0.41(+0.57%)
Aug 12, 2016 71.87 72.15 71.68 71.98 1,580,352 -0.12(-0.17%)
Aug 11, 2016 71.85 72.30 71.66 72.10 1,229,211 +0.62(+0.87%)
Aug 10, 2016 71.91 71.95 71.18 71.48 2,682,138 -0.31(-0.43%)
Aug 09, 2016 71.79 72.19 71.56 71.79 1,170,830 +0.04(+0.06%)
Aug 08, 2016 71.98 72.04 71.53 71.75 893,338 -0.03(-0.04%)
Aug 05, 2016 71.21 71.84 71.11 71.78 1,361,169 +1.13(+1.60%)
Aug 04, 2016 70.59 70.90 70.30 70.65 989,233 +0.09(+0.13%)
Aug 03, 2016 70.03 70.56 69.84 70.56 1,428,629 +0.42(+0.60%)
Aug 02, 2016 70.83 70.95 69.47 70.14 2,318,553 -0.88(-1.24%)
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.