MENU

Ultra S&P500 ETF (NY: SSO )

45.84 +0.94 (+2.09%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 93.31 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%)
Nov 01, 2013 92.58 93.17 91.74 92.68 22,454,472 +0.36(+0.39%)
Oct 31, 2013 92.73 93.48 92.06 92.32 6,937,983 -0.56(-0.60%)
Oct 30, 2013 94.03 94.16 92.18 92.88 7,934,783 -0.97(-1.03%)
Oct 29, 2013 93.20 93.86 92.97 93.85 4,864,051 +1.01(+1.09%)
Oct 28, 2013 92.43 93.06 92.25 92.84 5,000,228 +0.36(+0.39%)
Oct 25, 2013 92.05 92.54 91.72 92.48 4,542,978 +0.72(+0.78%)
Oct 24, 2013 91.43 91.92 91.02 91.76 4,915,676 +0.64(+0.70%)
Oct 23, 2013 91.32 91.43 90.45 91.12 6,034,731 -0.81(-0.88%)
Oct 22, 2013 91.45 92.52 91.20 91.93 6,953,329 +1.02(+1.12%)
Oct 21, 2013 90.98 91.29 90.51 90.91 4,020,231 +0.01(+0.01%)
Oct 18, 2013 90.36 91.04 90.01 90.90 4,743,884 +1.19(+1.33%)
Oct 17, 2013 87.81 89.80 87.77 89.71 4,785,917 +1.19(+1.34%)
Oct 16, 2013 87.14 88.61 87.07 88.52 5,201,333 +2.36(+2.74%)
Oct 15, 2013 86.92 87.61 85.90 86.16 7,572,455 -1.26(-1.44%)
Oct 14, 2013 85.65 87.54 85.50 87.42 8,655,449 +0.73(+0.84%)
Oct 11, 2013 85.32 86.77 85.21 86.69 6,171,661 +1.15(+1.34%)
Oct 10, 2013 83.74 85.67 83.70 85.54 8,582,873 +3.54(+4.32%)
Oct 09, 2013 82.27 82.67 81.01 82.00 10,585,602 +0.01(+0.01%)
Oct 08, 2013 83.90 84.10 81.86 81.99 11,794,296 -1.96(-2.33%)
Oct 07, 2013 83.90 84.95 83.74 83.95 5,713,338 -1.41(-1.65%)
Oct 04, 2013 84.25 85.57 84.03 85.36 6,033,693 +1.16(+1.38%)
Oct 03, 2013 85.34 85.46 83.35 84.20 10,014,114 -1.42(-1.66%)
Oct 02, 2013 84.84 85.74 84.35 85.62 6,999,756 -0.28(-0.32%)
Oct 01, 2013 84.67 86.03 84.55 85.90 5,652,068 +0.40(+0.47%)
Sep 27, 2013 85.40 85.69 85.03 85.50 6,903,530 -0.72(-0.84%)
Sep 26, 2013 85.89 86.75 85.62 86.22 3,996,342 +0.54(+0.63%)
Sep 25, 2013 86.22 86.50 85.47 85.68 7,610,495 -0.50(-0.58%)
Sep 24, 2013 86.56 87.21 85.87 86.18 5,819,155 -0.46(-0.53%)
Sep 23, 2013 87.20 87.33 86.06 86.64 7,135,768 -0.70(-0.80%)
Sep 20, 2013 89.06 89.07 87.29 87.34 5,653,451 -1.34(-1.51%)
Sep 19, 2013 89.47 89.54 88.49 88.68 5,247,371 -0.27(-0.30%)
Sep 18, 2013 86.87 89.44 86.45 88.95 6,788,991 +2.00(+2.30%)
Sep 17, 2013 86.34 86.97 86.33 86.95 2,718,884 +0.75(+0.87%)
Sep 16, 2013 87.03 87.05 85.90 86.20 5,173,366 +1.05(+1.23%)
Sep 13, 2013 85.02 85.32 84.61 85.15 3,803,298 +0.28(+0.33%)
Sep 12, 2013 85.22 85.43 84.58 84.87 4,759,622 -0.36(-0.42%)
Sep 11, 2013 84.51 85.27 84.21 85.23 6,041,603 +0.50(+0.59%)
Sep 10, 2013 84.50 84.77 84.14 84.73 5,482,461 +1.20(+1.44%)
Sep 09, 2013 82.33 83.60 82.33 83.53 4,895,393 +1.66(+2.03%)
Sep 06, 2013 82.37 82.85 80.40 81.87 8,372,270 +0.12(+0.15%)
Sep 05, 2013 81.72 82.28 81.63 81.75 3,758,202 +0.10(+0.12%)
Sep 04, 2013 80.37 81.92 80.08 81.65 4,437,394 +1.37(+1.71%)
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