Ultra S&P500 ETF (NY: SSO )

116.53 USD -0.22 (-0.19%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 58.51 58.60 57.78 58.36 6,335,283 +0.45(+0.78%)
Mar 29, 2012 57.45 58.08 56.98 57.91 7,452,283 -0.22(-0.38%)
Mar 28, 2012 58.66 58.83 57.43 58.13 8,301,221 -0.58(-0.99%)
Mar 27, 2012 59.20 59.27 58.64 58.71 6,880,421 -0.35(-0.59%)
Mar 26, 2012 58.27 59.06 58.24 59.06 5,229,204 +1.59(+2.77%)
Mar 23, 2012 57.22 57.60 56.57 57.47 6,387,443 +0.37(+0.65%)
Mar 22, 2012 57.07 57.39 56.73 57.10 9,704,419 -0.82(-1.42%)
Mar 21, 2012 58.17 58.31 57.72 57.92 5,547,604 -0.36(-0.62%)
Mar 20, 2012 57.97 58.42 57.61 58.28 7,069,645 -0.34(-0.58%)
Mar 19, 2012 58.10 58.98 58.01 58.62 5,819,781 +0.44(+0.76%)
Mar 16, 2012 58.20 58.30 57.93 58.18 5,849,902 +0.23(+0.40%)
Mar 15, 2012 57.52 58.05 57.21 57.95 7,107,483 +0.60(+1.05%)
Mar 14, 2012 57.50 57.78 56.99 57.35 6,876,155 -0.14(-0.24%)
Mar 13, 2012 56.06 57.51 55.86 57.49 8,028,417 +2.03(+3.66%)
Mar 12, 2012 55.43 55.60 55.07 55.46 4,290,226 +0.04(+0.07%)
Mar 09, 2012 55.25 55.74 55.10 55.42 5,491,799 +0.41(+0.75%)
Mar 08, 2012 54.61 55.25 54.38 55.01 5,675,748 +1.07(+1.98%)
Mar 07, 2012 53.48 54.13 53.35 53.94 6,646,214 +0.73(+1.37%)
Mar 06, 2012 53.71 53.77 52.90 53.21 11,331,135 -1.68(-3.06%)
Mar 05, 2012 55.13 55.19 54.46 54.89 7,536,713 -0.44(-0.80%)
Mar 02, 2012 55.59 55.70 55.04 55.33 7,826,533 -0.34(-0.61%)
Mar 01, 2012 55.27 55.84 55.14 55.67 13,198,178 +0.85(+1.55%)
Feb 29, 2012 55.64 55.99 54.81 54.82 9,431,541 -0.68(-1.23%)
Feb 28, 2012 55.21 55.57 54.99 55.50 6,879,344 +0.28(+0.51%)
Feb 27, 2012 54.26 55.47 54.08 55.22 7,243,797 +0.24(+0.44%)
Feb 24, 2012 54.98 55.20 54.75 54.98 5,186,771 +0.24(+0.44%)
Feb 23, 2012 54.20 54.82 53.84 54.74 6,887,015 +0.47(+0.87%)
Feb 22, 2012 54.45 54.69 54.08 54.27 7,602,887 -0.38(-0.70%)
Feb 21, 2012 54.85 55.09 54.30 54.65 5,185,570 +0.10(+0.18%)
Feb 17, 2012 54.70 54.71 54.22 54.55 5,043,435 +0.32(+0.59%)
Feb 16, 2012 53.14 54.38 52.95 54.23 8,219,399 +1.09(+2.05%)
Feb 15, 2012 53.99 54.14 52.91 53.14 9,226,602 -0.53(-0.99%)
Feb 14, 2012 53.46 53.69 52.88 53.67 10,472,868 -0.04(-0.07%)
Feb 13, 2012 53.72 53.88 53.27 53.71 6,502,254 +0.68(+1.28%)
Feb 10, 2012 52.80 53.06 52.56 53.03 9,043,193 -0.73(-1.36%)
Feb 09, 2012 53.82 53.95 53.14 53.76 8,003,783 +0.13(+0.24%)
Feb 08, 2012 53.39 53.65 52.93 53.63 7,736,602 +0.33(+0.62%)
Feb 07, 2012 52.83 53.50 52.42 53.30 8,685,027 +0.23(+0.44%)
Feb 06, 2012 52.70 53.09 52.57 53.07 5,774,682 -0.08(-0.15%)
Feb 03, 2012 52.71 53.18 52.52 53.15 7,130,819 +1.49(+2.89%)
Feb 02, 2012 51.71 51.94 51.32 51.66 6,125,510 +0.21(+0.40%)
Feb 01, 2012 51.39 52.02 51.25 51.45 11,463,233 +0.90(+1.78%)
Jan 31, 2012 51.17 51.30 50.14 50.55 8,909,328 -0.14(-0.28%)
Jan 30, 2012 50.03 50.73 49.65 50.69 6,418,982 -0.31(-0.61%)
Jan 27, 2012 50.59 51.21 50.52 51.00 6,877,688 -0.07(-0.14%)
Jan 26, 2012 52.06 52.26 50.67 51.07 10,014,123 -0.54(-1.04%)
Jan 25, 2012 50.60 51.85 50.22 51.61 8,708,065 +0.84(+1.65%)
Jan 24, 2012 50.25 50.79 50.09 50.77 7,516,520 -0.11(-0.22%)
Jan 23, 2012 50.81 51.37 50.39 50.88 7,868,378 +0.05(+0.10%)
Jan 20, 2012 50.59 50.83 50.34 50.83 5,743,040 +0.07(+0.14%)
Jan 19, 2012 50.56 50.85 50.26 50.76 7,264,798 +0.56(+1.12%)
Jan 18, 2012 49.13 50.28 48.95 50.20 9,798,716 +1.10(+2.24%)
Jan 17, 2012 49.70 49.88 48.93 49.10 8,601,922 +0.14(+0.29%)
Jan 13, 2012 48.61 48.96 47.92 48.96 11,844,313 -0.32(-0.65%)
Jan 12, 2012 49.31 49.43 48.55 49.28 9,619,930 +0.21(+0.43%)
Jan 11, 2012 48.69 49.18 48.53 49.07 10,542,677 +0.07(+0.15%)
Jan 10, 2012 49.21 49.39 48.87 49.00 9,886,942 +0.84(+1.75%)
Jan 09, 2012 48.16 48.29 47.72 48.16 8,740,445 +0.12(+0.25%)
Jan 06, 2012 48.32 48.34 47.63 48.04 13,425,132 -0.20(-0.41%)
Jan 05, 2012 47.44 48.34 46.99 48.24 11,895,092 +0.30(+0.63%)
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.