Ultra S&P500 ETF (NY: SSO )

141.71 USD -0.10 (-0.07%)
Streaming Delayed Price Updated: 10:11 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 92.43 92.86 90.98 92.82 3,061,100 +1.67(+1.83%)
Dec 28, 2018 92.50 93.80 90.20 91.15 3,834,900 -0.45(-0.49%)
Dec 27, 2018 87.43 91.60 84.74 91.60 3,619,241 +1.77(+1.97%)
Dec 26, 2018 82.94 89.94 81.39 89.83 3,904,928 +8.02(+9.80%)
Dec 24, 2018 85.39 86.24 81.81 81.81 3,441,500 -4.78(-5.52%)
Dec 21, 2018 90.98 93.21 86.11 86.59 5,460,000 -3.83(-4.24%)
Dec 20, 2018 92.36 93.63 88.46 90.42 5,454,994 -2.99(-3.20%)
Dec 19, 2018 96.41 99.48 91.95 93.41 4,705,077 -2.93(-3.04%)
Dec 18, 2018 97.93 98.49 95.02 96.34 2,508,875 -0.12(-0.12%)
Dec 17, 2018 99.68 100.64 95.18 96.46 3,774,438 -4.05(-4.03%)
Dec 14, 2018 102.46 103.32 100.03 100.51 3,111,600 -3.94(-3.77%)
Dec 13, 2018 105.30 106.07 103.47 104.45 3,006,775 -0.08(-0.08%)
Dec 12, 2018 106.13 107.25 104.49 104.53 3,110,472 +1.06(+1.02%)
Dec 11, 2018 106.24 106.38 102.20 103.47 3,243,161 +0.09(+0.09%)
Dec 10, 2018 102.89 104.26 99.19 103.38 3,972,885 +0.27(+0.26%)
Dec 07, 2018 107.76 109.20 102.32 103.11 3,985,200 -5.17(-4.77%)
Dec 06, 2018 104.97 108.28 102.16 108.28 5,623,521 -0.33(-0.30%)
Dec 04, 2018 115.26 115.63 108.19 108.61 4,296,400 -7.37(-6.35%)
Dec 03, 2018 116.91 116.96 114.57 115.98 2,800,734 +2.88(+2.55%)
Nov 30, 2018 111.54 113.59 111.32 113.10 1,761,000 +1.40(+1.25%)
Nov 29, 2018 111.49 113.00 110.47 111.70 3,009,149 -0.37(-0.33%)
Nov 28, 2018 108.22 112.20 107.39 112.07 2,635,854 +4.83(+4.50%)
Nov 27, 2018 105.65 107.24 105.16 107.24 1,622,899 +0.70(+0.66%)
Nov 26, 2018 105.24 106.59 104.88 106.54 1,995,661 +3.18(+3.08%)
Nov 23, 2018 103.18 104.46 103.10 103.36 791,200 -1.30(-1.24%)
Nov 21, 2018 104.66 104.66 104.66 0 +0.65(+0.62%)
Nov 20, 2018 104.98 106.28 103.15 104.01 4,081,603 -3.99(-3.69%)
Nov 19, 2018 111.26 111.46 107.20 108.00 1,820,065 -3.78(-3.38%)
Nov 16, 2018 110.23 112.60 109.79 111.78 2,105,600 +0.58(+0.52%)
Nov 15, 2018 107.82 111.65 106.40 111.20 2,982,821 +2.29(+2.10%)
Nov 14, 2018 112.19 112.54 107.57 108.91 2,853,402 -1.61(-1.46%)
Nov 13, 2018 111.34 113.15 109.85 110.52 1,720,355 -0.35(-0.32%)
Nov 12, 2018 114.76 115.00 110.49 110.87 2,481,644 -4.52(-3.92%)
Nov 09, 2018 116.35 116.47 113.96 115.39 1,773,100 -2.15(-1.83%)
Nov 08, 2018 117.32 118.18 116.53 117.54 1,756,556 -0.43(-0.36%)
Nov 07, 2018 115.17 118.13 114.83 117.97 2,127,799 +4.78(+4.22%)
Nov 06, 2018 111.75 113.34 111.72 113.19 1,212,896 +1.39(+1.24%)
Nov 05, 2018 111.02 112.30 110.18 111.80 1,336,821 +1.17(+1.06%)
Nov 02, 2018 113.00 113.31 108.73 110.63 3,322,600 -1.22(-1.09%)
Nov 01, 2018 110.44 112.12 109.43 111.85 1,613,492 +2.20(+2.01%)
Oct 31, 2018 109.69 111.71 109.27 109.65 2,525,392 +2.30(+2.14%)
Oct 30, 2018 104.15 107.64 103.76 107.35 2,433,661 +3.05(+2.92%)
Oct 29, 2018 108.26 109.35 101.13 104.30 4,335,488 -1.17(-1.11%)
Oct 26, 2018 105.94 108.28 103.05 105.47 5,602,500 -3.88(-3.55%)
Oct 25, 2018 107.16 110.72 106.29 109.35 2,916,563 +3.74(+3.54%)
Oct 24, 2018 112.22 112.53 105.08 105.61 3,462,261 -6.77(-6.02%)
Oct 23, 2018 110.14 113.42 108.29 112.38 4,514,449 -1.20(-1.06%)
Oct 22, 2018 115.23 115.54 113.08 113.58 2,806,342 -1.03(-0.90%)
Oct 19, 2018 115.41 117.15 113.85 114.61 2,105,500 -0.22(-0.19%)
Oct 18, 2018 117.31 117.87 113.55 114.83 3,131,333 -3.36(-2.84%)
Oct 17, 2018 118.18 118.79 115.78 118.19 3,614,153 +0.00(+0.00%)
Oct 16, 2018 115.02 118.56 114.64 118.19 1,919,096 +4.85(+4.28%)
Oct 15, 2018 114.16 115.38 113.13 113.34 2,833,384 -1.26(-1.10%)
Oct 12, 2018 115.39 115.47 111.61 114.60 3,889,300 +3.14(+2.82%)
Oct 11, 2018 115.61 117.09 109.95 111.46 6,607,876 -5.11(-4.38%)
Oct 10, 2018 124.02 124.05 116.29 116.57 3,304,121 -8.00(-6.42%)
Oct 09, 2018 124.47 125.80 124.00 124.57 1,818,972 -0.29(-0.23%)
Oct 08, 2018 124.22 125.25 122.90 124.86 1,893,692 -0.17(-0.14%)
Oct 05, 2018 126.54 127.07 123.49 125.03 2,881,300 -1.40(-1.11%)
Oct 04, 2018 127.87 127.95 124.80 126.43 2,973,663 -2.03(-1.58%)
Oct 03, 2018 129.27 129.74 128.08 128.46 1,403,512 +0.19(+0.15%)
Oct 02, 2018 128.23 128.99 127.92 128.27 806,870 -0.14(-0.11%)
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.