MENU

Ultra S&P500 ETF (NY: SSO )

41.18 -0.24 (-0.58%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 68.42 69.15 67.86 67.99 6,394,980 -0.28(-0.41%)
Feb 27, 2013 66.49 68.66 66.38 68.27 8,829,479 +1.67(+2.51%)
Feb 26, 2013 66.36 66.77 65.48 66.60 14,709,058 -1.68(-2.46%)
Feb 22, 2013 67.66 68.29 67.32 68.28 7,298,779 +1.27(+1.90%)
Feb 21, 2013 67.52 67.52 66.57 67.01 12,103,924 -0.78(-1.16%)
Feb 20, 2013 69.47 69.52 67.79 67.79 12,378,640 -1.75(-2.52%)
Feb 19, 2013 68.79 69.61 68.78 69.54 5,813,639 +0.96(+1.40%)
Feb 15, 2013 68.86 68.99 68.05 68.58 7,678,650 -0.16(-0.23%)
Feb 14, 2013 68.16 68.88 68.02 68.74 4,192,052 +0.15(+0.22%)
Feb 13, 2013 68.74 69.02 68.21 68.59 6,444,376 +0.13(+0.19%)
Feb 12, 2013 68.26 68.74 68.12 68.46 4,746,602 +0.22(+0.32%)
Feb 11, 2013 68.25 68.37 67.92 68.24 4,417,028 -0.01(-0.01%)
Feb 08, 2013 67.79 68.37 67.78 68.25 7,027,246 +0.68(+1.01%)
Feb 07, 2013 67.77 67.89 66.57 67.57 9,149,809 -0.14(-0.21%)
Feb 06, 2013 67.15 67.82 67.07 67.71 5,949,724 +1.42(+2.14%)
Feb 04, 2013 67.00 67.23 66.21 66.29 8,784,460 -1.46(-2.15%)
Feb 01, 2013 67.28 67.97 67.07 67.75 6,615,004 +1.20(+1.80%)
Jan 31, 2013 66.62 67.05 66.36 66.55 5,022,572 -0.24(-0.35%)
Jan 30, 2013 67.29 67.57 66.66 66.79 7,105,953 -0.51(-0.76%)
Jan 29, 2013 66.51 67.49 66.44 67.30 4,698,113 +0.48(+0.72%)
Jan 28, 2013 67.01 67.03 66.29 66.82 4,552,042 -0.13(-0.19%)
Jan 25, 2013 66.65 66.95 66.26 66.95 5,635,514 +0.78(+1.18%)
Jan 24, 2013 65.98 66.86 65.85 66.17 7,261,491 +0.05(+0.08%)
Jan 23, 2013 65.99 66.29 65.73 66.12 4,800,647 +0.19(+0.29%)
Jan 22, 2013 65.28 65.95 64.96 65.93 5,736,160 +0.68(+1.04%)
Jan 18, 2013 64.99 65.41 64.49 65.25 5,891,410 +0.32(+0.49%)
Jan 17, 2013 64.70 65.34 64.48 64.93 7,504,352 +0.81(+1.26%)
Jan 16, 2013 63.94 64.36 63.77 64.12 3,913,906 -0.02(-0.03%)
Jan 15, 2013 63.48 64.29 63.43 64.14 4,106,163 +0.11(+0.17%)
Jan 14, 2013 64.02 64.17 63.62 64.03 4,372,546 -0.15(-0.23%)
Jan 11, 2013 64.16 64.25 63.79 64.18 4,236,133 +0.05(+0.08%)
Jan 10, 2013 63.89 64.20 63.23 64.13 7,064,523 +0.93(+1.47%)
Jan 09, 2013 63.16 63.54 62.96 63.20 5,317,475 +0.35(+0.56%)
Jan 08, 2013 63.01 63.18 62.39 62.85 5,830,212 -0.38(-0.60%)
Jan 07, 2013 63.15 63.36 62.77 63.23 4,751,305 -0.30(-0.47%)
Jan 04, 2013 63.22 63.81 62.99 63.53 5,356,255 +0.55(+0.87%)
Jan 03, 2013 63.24 63.59 62.68 62.98 6,232,345 -0.31(-0.49%)
Jan 02, 2013 62.62 63.35 62.20 63.29 6,913,065 +2.94(+4.87%)
Dec 31, 2012 57.99 60.35 57.87 60.35 14,737,160 +2.05(+3.52%)
Dec 28, 2012 58.81 59.43 58.16 58.30 7,176,623 -1.32(-2.21%)
Dec 27, 2012 59.77 60.01 58.17 59.62 9,168,048 -0.05(-0.08%)
Dec 26, 2012 60.52 60.55 59.38 59.67 5,313,526 -0.67(-1.11%)
Dec 24, 2012 60.48 60.53 60.22 60.34 2,061,896 -0.38(-0.62%)
Dec 21, 2012 60.18 61.00 60.00 60.72 12,690,172 -1.14(-1.84%)
Dec 20, 2012 61.23 61.88 60.91 61.86 5,390,655 +0.73(+1.19%)
Dec 19, 2012 62.25 62.26 61.12 61.13 7,672,829 -0.97(-1.56%)
Dec 18, 2012 60.91 62.22 60.74 62.10 8,560,809 +1.40(+2.31%)
Dec 17, 2012 59.64 60.78 59.61 60.70 8,185,045 +1.36(+2.29%)
Dec 14, 2012 59.49 59.74 59.14 59.34 7,095,261 -0.50(-0.84%)
Dec 13, 2012 60.46 60.79 59.47 59.84 9,484,836 -0.66(-1.09%)
Dec 12, 2012 60.91 61.39 60.36 60.50 10,280,068 +0.06(+0.10%)
Dec 11, 2012 60.15 61.02 60.08 60.44 8,635,478 +0.79(+1.32%)
Dec 10, 2012 59.43 59.93 59.38 59.65 6,986,647 +0.04(+0.07%)
Dec 07, 2012 59.71 59.84 58.98 59.61 10,258,491 +0.44(+0.74%)
Dec 06, 2012 58.72 59.28 58.55 59.17 8,526,675 +0.32(+0.55%)
Dec 05, 2012 58.74 59.38 57.89 58.85 10,548,247 +0.25(+0.42%)
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