Ultra S&P500 ETF (NY: SSO )

127.80 USD -0.54 (-0.42%)
Streaming Delayed Price Updated: 1:18 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 53.01 53.22 52.40 52.63 9,480,680 -0.08(-0.15%)
May 23, 2011 52.61 53.02 52.33 52.71 13,048,778 -1.27(-2.35%)
May 20, 2011 54.55 54.69 53.75 53.98 13,381,935 -0.84(-1.53%)
May 19, 2011 54.93 55.10 54.23 54.82 9,747,024 +0.27(+0.49%)
May 18, 2011 53.68 54.68 53.44 54.55 10,286,079 +0.92(+1.72%)
May 17, 2011 53.23 53.75 52.76 53.63 13,995,492 +0.01(+0.01%)
May 16, 2011 53.94 54.76 53.45 53.62 10,892,494 -0.70(-1.29%)
May 13, 2011 55.24 55.38 53.94 54.32 11,430,616 -0.86(-1.56%)
May 12, 2011 54.38 55.40 53.81 55.18 11,744,544 +0.48(+0.88%)
May 11, 2011 55.65 55.67 54.15 54.70 13,262,767 -1.15(-2.06%)
May 10, 2011 55.26 56.03 55.14 55.85 7,197,242 +0.95(+1.73%)
May 09, 2011 54.49 55.22 54.30 54.90 6,893,905 +0.44(+0.81%)
May 06, 2011 55.05 55.62 54.05 54.46 17,246,863 +0.44(+0.81%)
May 05, 2011 54.39 55.09 53.51 54.02 21,227,881 -0.96(-1.75%)
May 04, 2011 55.71 55.74 54.51 54.98 14,953,861 -0.74(-1.33%)
May 03, 2011 55.94 56.12 55.17 55.72 12,822,951 -0.46(-0.82%)
May 02, 2011 56.08 56.19 55.92 56.18 15,121,367 -0.15(-0.27%)
Apr 29, 2011 56.09 56.44 55.97 56.33 8,453,743 +0.22(+0.39%)
Apr 28, 2011 55.51 56.23 55.49 56.11 9,788,281 +0.41(+0.74%)
Apr 27, 2011 55.21 55.86 54.75 55.70 9,985,536 +0.70(+1.27%)
Apr 26, 2011 54.39 55.19 54.27 55.00 8,801,537 +0.91(+1.68%)
Apr 25, 2011 54.20 54.22 53.71 54.09 5,436,435 -0.05(-0.09%)
Apr 21, 2011 54.17 54.22 53.60 54.14 7,555,560 +0.53(+0.99%)
Apr 20, 2011 53.46 53.85 53.38 53.61 12,173,580 +1.43(+2.74%)
Apr 19, 2011 51.77 52.24 51.52 52.18 9,205,840 +0.58(+1.12%)
Apr 18, 2011 51.66 51.82 50.78 51.60 17,817,350 -1.24(-2.35%)
Apr 15, 2011 52.61 53.06 52.31 52.84 9,755,324 +0.42(+0.80%)
Apr 14, 2011 51.75 52.58 51.40 52.42 12,737,129 +0.09(+0.17%)
Apr 13, 2011 52.84 52.93 51.95 52.33 13,006,490 -0.02(-0.05%)
Apr 12, 2011 52.54 52.76 51.98 52.35 13,644,233 -0.83(-1.55%)
Apr 11, 2011 53.61 53.95 52.90 53.18 10,318,008 -0.29(-0.54%)
Apr 08, 2011 54.32 54.40 53.05 53.47 12,939,914 -0.43(-0.80%)
Apr 07, 2011 53.93 54.36 53.33 53.90 14,359,997 -0.21(-0.39%)
Apr 06, 2011 54.32 54.41 53.71 54.11 10,899,957 +0.31(+0.58%)
Apr 05, 2011 53.60 54.27 53.56 53.80 10,206,630 -0.03(-0.06%)
Apr 04, 2011 53.97 54.15 53.52 53.83 8,907,300 +0.13(+0.24%)
Apr 01, 2011 53.96 54.23 53.49 53.70 12,238,095 +0.43(+0.81%)
Mar 31, 2011 53.29 53.58 53.18 53.27 10,528,366 -0.13(-0.24%)
Mar 30, 2011 53.40 53.40 53.40 53.40 9,293,667 +0.66(+1.25%)
Mar 29, 2011 51.92 52.74 51.59 52.74 8,643,860 +0.72(+1.38%)
Mar 28, 2011 52.50 52.77 51.99 52.02 8,565,618 -0.25(-0.48%)
Mar 25, 2011 52.21 52.72 52.00 52.27 10,858,169 +0.33(+0.64%)
Mar 24, 2011 51.60 52.10 50.99 51.94 11,841,377 +0.95(+1.86%)
Mar 23, 2011 50.39 51.24 49.93 50.99 11,157,211 +0.20(+0.39%)
Mar 22, 2011 51.14 51.27 50.71 50.79 10,227,976 -0.36(-0.70%)
Mar 21, 2011 51.17 51.30 50.93 51.15 11,909,984 +1.52(+3.06%)
Mar 18, 2011 50.47 50.49 49.45 49.63 16,934,932 +0.40(+0.81%)
Mar 17, 2011 49.39 49.67 48.70 49.23 19,151,745 +1.20(+2.50%)
Mar 16, 2011 49.55 49.88 47.34 48.03 41,052,551 -1.89(-3.79%)
Mar 15, 2011 49.45 50.47 49.35 49.92 28,206,179 -1.14(-2.23%)
Mar 14, 2011 51.01 51.54 50.27 51.06 17,507,119 -0.62(-1.20%)
Mar 11, 2011 50.64 52.03 50.64 51.68 16,287,733 +0.71(+1.39%)
Mar 10, 2011 51.82 51.83 50.86 50.97 22,123,369 -1.96(-3.70%)
Mar 09, 2011 52.85 53.25 52.29 52.93 14,004,809 -0.13(-0.25%)
Mar 08, 2011 52.35 53.41 51.88 53.06 11,247,140 +0.89(+1.71%)
Mar 07, 2011 53.34 53.57 51.62 52.17 18,299,934 -0.86(-1.62%)
Mar 04, 2011 53.75 53.84 52.32 53.03 17,782,775 -0.77(-1.43%)
Mar 03, 2011 52.97 53.94 52.97 53.80 12,600,866 +1.78(+3.42%)
Mar 02, 2011 51.67 52.52 51.54 52.02 16,943,726 +0.22(+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.