MENU

Ultra S&P500 ETF (NY: SSO )

55.26 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 101.16 101.36 100.86 101.12 811,877 +0.30(+0.30%)
Oct 30, 2017 101.48 100.56 100.82 1,088,233 -0.72(-0.71%)
Oct 27, 2017 100.62 101.71 100.38 101.54 1,330,826 +1.60(+1.60%)
Oct 26, 2017 100.24 100.49 99.92 99.94 806,190 +0.23(+0.23%)
Oct 25, 2017 100.42 100.51 98.70 99.71 1,547,959 -0.98(-0.97%)
Oct 24, 2017 100.76 100.92 100.41 100.69 728,935 +0.31(+0.31%)
Oct 23, 2017 101.44 101.46 100.31 100.38 844,036 -0.78(-0.77%)
Oct 20, 2017 100.88 101.19 100.64 101.16 858,023 +1.04(+1.04%)
Oct 19, 2017 99.35 100.16 99.02 100.12 875,571 +0.05(+0.05%)
Oct 18, 2017 100.26 100.30 99.94 100.07 473,330 +0.13(+0.13%)
Oct 17, 2017 99.72 99.95 99.55 99.94 522,041 +0.14(+0.14%)
Oct 16, 2017 99.73 99.96 99.42 99.80 632,258 +0.28(+0.28%)
Oct 13, 2017 99.69 99.79 99.39 99.52 535,281 +0.26(+0.26%)
Oct 12, 2017 99.32 99.62 99.09 99.26 858,041 -0.32(-0.32%)
Oct 11, 2017 99.21 99.61 99.07 99.58 672,934 +0.28(+0.28%)
Oct 10, 2017 99.29 99.63 98.83 99.30 1,023,072 +0.49(+0.50%)
Oct 09, 2017 99.31 99.37 98.56 98.81 596,318 -0.33(-0.33%)
Oct 06, 2017 98.96 99.17 98.72 99.14 1,071,859 -0.19(-0.19%)
Oct 05, 2017 98.48 99.37 98.40 99.33 940,006 +1.10(+1.12%)
Oct 04, 2017 97.85 98.43 97.74 98.23 931,820 +0.24(+0.24%)
Oct 03, 2017 97.68 98.00 97.50 97.99 654,567 +0.47(+0.48%)
Oct 02, 2017 96.93 97.55 96.87 97.52 1,340,914 +0.78(+0.81%)
Sep 29, 2017 96.04 96.80 95.90 96.74 1,014,616 +0.66(+0.69%)
Sep 28, 2017 95.60 96.13 95.53 96.08 678,623 +0.22(+0.23%)
Sep 27, 2017 96.19 94.97 95.86 1,424,889 +0.65(+0.68%)
Sep 26, 2017 95.46 95.67 95.01 95.21 1,030,368 +0.10(+0.11%)
Sep 25, 2017 95.27 95.59 94.46 95.11 1,038,260 -0.40(-0.42%)
Sep 22, 2017 95.20 95.65 95.19 95.51 610,149 +0.04(+0.04%)
Sep 21, 2017 95.85 95.91 95.33 95.47 630,943 -0.53(-0.55%)
Sep 20, 2017 96.00 96.10 95.14 96.00 1,323,536 +0.08(+0.08%)
Sep 19, 2017 95.95 96.02 95.67 95.92 444,191 +0.14(+0.15%)
Sep 18, 2017 95.68 96.06 95.43 95.78 967,621 +0.37(+0.39%)
Sep 15, 2017 94.98 95.42 94.88 95.41 915,881 +0.28(+0.29%)
Sep 14, 2017 94.89 95.28 94.75 95.13 673,735 -0.07(-0.07%)
Sep 13, 2017 94.82 95.21 94.75 95.20 836,121 +0.11(+0.12%)
Sep 12, 2017 94.79 95.11 94.61 95.09 2,581,199 +0.68(+0.72%)
Sep 11, 2017 93.57 94.53 93.57 94.41 1,026,685 +1.91(+2.06%)
Sep 08, 2017 92.46 92.89 92.30 92.50 1,106,596 -0.26(-0.28%)
Sep 07, 2017 93.02 93.02 92.37 92.76 1,190,613 -0.02(-0.02%)
Sep 06, 2017 92.75 93.05 92.27 92.78 1,074,697 +0.60(+0.65%)
Sep 05, 2017 93.02 93.24 91.30 92.18 3,033,972 -1.38(-1.47%)
Sep 01, 2017 93.57 93.87 93.38 93.56 1,338,006 +0.29(+0.31%)
Aug 31, 2017 92.66 93.45 92.59 93.27 1,379,879 +1.13(+1.23%)
Aug 30, 2017 91.28 92.37 91.11 92.14 1,180,058 +0.88(+0.96%)
Aug 29, 2017 89.97 91.50 89.86 91.26 1,257,547 +0.13(+0.14%)
Aug 28, 2017 91.51 91.55 90.73 91.13 946,977 +0.04(+0.04%)
Aug 25, 2017 91.36 91.86 90.97 91.09 1,272,629 +0.39(+0.43%)
Aug 24, 2017 91.43 91.55 90.49 90.70 1,133,616 -0.41(-0.45%)
Aug 23, 2017 90.94 91.45 90.80 91.11 990,449 -0.59(-0.64%)
Aug 22, 2017 90.38 91.91 90.37 91.70 1,446,976 +1.79(+1.99%)
Aug 21, 2017 89.67 90.11 89.11 89.91 1,263,322 +0.15(+0.17%)
Aug 18, 2017 89.90 90.81 89.38 89.76 2,126,065 -0.31(-0.34%)
Aug 17, 2017 92.44 92.70 90.07 90.07 2,703,510 -2.88(-3.10%)
Aug 16, 2017 93.07 93.43 92.61 92.95 1,580,238 +0.29(+0.31%)
Aug 15, 2017 93.00 93.00 92.38 92.66 1,198,901 -0.02(-0.02%)
Aug 14, 2017 91.98 92.85 91.96 92.68 1,622,642 +1.83(+2.01%)
Aug 11, 2017 90.80 91.38 90.61 90.85 1,787,782 +0.18(+0.20%)
Aug 10, 2017 92.55 92.63 90.59 90.67 2,609,566 -2.55(-2.74%)
Aug 09, 2017 92.65 93.31 92.37 93.22 1,251,032 -0.11(-0.12%)
Aug 08, 2017 93.46 94.54 92.96 93.33 1,261,385 -0.40(-0.43%)
Aug 07, 2017 93.46 93.76 93.38 93.73 752,627 +0.31(+0.33%)
Aug 04, 2017 93.51 93.70 93.09 93.42 914,650 +0.29(+0.31%)
Aug 03, 2017 93.34 93.35 92.86 93.13 862,548 -0.29(-0.31%)
Aug 02, 2017 93.49 93.58 92.65 93.42 1,511,577 +0.09(+0.10%)
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