MENU

Ultra S&P500 ETF (NY: SSO )

52.92 +2.03 (+3.99%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 111.53 111.78 109.97 110.35 3,412,863 -1.56(-1.39%)
May 30, 2018 110.28 112.34 110.17 111.91 1,261,972 +2.76(+2.53%)
May 29, 2018 110.04 110.77 107.99 109.15 4,425,791 -2.48(-2.22%)
May 25, 2018 111.63 111.63 111.63 0 -0.58(-0.52%)
May 24, 2018 112.24 112.50 110.51 112.21 1,595,004 -0.46(-0.41%)
May 23, 2018 110.86 112.68 110.73 112.67 1,844,399 +0.65(+0.58%)
May 22, 2018 113.16 113.41 111.76 112.02 1,807,938 -0.64(-0.57%)
May 21, 2018 112.37 113.19 112.07 112.66 1,549,424 +1.59(+1.43%)
May 18, 2018 111.27 111.60 110.70 111.07 1,914,193 -0.54(-0.48%)
May 17, 2018 111.50 112.59 110.88 111.61 1,227,511 -0.20(-0.18%)
May 16, 2018 110.87 112.23 110.87 111.81 1,523,687 +0.97(+0.88%)
May 15, 2018 111.29 111.31 110.03 110.84 2,935,887 -1.54(-1.37%)
May 14, 2018 112.75 113.32 111.96 112.38 1,140,723 +0.26(+0.23%)
May 11, 2018 111.79 112.60 111.35 112.12 1,089,745 +0.46(+0.41%)
May 10, 2018 110.34 111.96 110.22 111.66 1,391,604 +2.00(+1.82%)
May 09, 2018 108.18 109.93 107.72 109.66 1,979,208 +2.12(+1.97%)
May 08, 2018 107.20 107.89 106.16 107.54 2,313,194 +0.03(+0.03%)
May 07, 2018 107.56 108.46 106.95 107.51 2,010,210 +0.63(+0.59%)
May 04, 2018 103.31 107.49 103.05 106.88 2,178,511 +2.69(+2.58%)
May 03, 2018 103.89 104.76 101.35 104.19 3,805,068 -0.48(-0.46%)
May 02, 2018 105.82 106.66 104.31 104.67 1,990,780 -1.48(-1.39%)
May 01, 2018 105.30 106.20 103.86 106.15 2,333,760 +0.46(+0.44%)
Apr 30, 2018 107.97 108.45 105.68 105.69 2,517,318 -1.74(-1.62%)
Apr 27, 2018 107.74 108.04 106.56 107.43 1,867,633 +0.24(+0.22%)
Apr 26, 2018 106.03 107.95 105.61 107.19 2,145,994 +2.08(+1.98%)
Apr 25, 2018 104.49 105.50 102.89 105.11 2,895,841 +0.46(+0.44%)
Apr 24, 2018 108.44 108.61 103.23 104.65 3,996,065 -2.86(-2.66%)
Apr 23, 2018 108.10 108.57 106.53 107.51 1,723,581 -0.07(-0.07%)
Apr 20, 2018 109.37 109.54 106.73 107.58 1,741,763 -1.80(-1.65%)
Apr 19, 2018 109.97 110.21 108.46 109.38 2,498,220 -1.29(-1.17%)
Apr 18, 2018 110.97 111.40 110.27 110.67 1,502,841 +0.18(+0.16%)
Apr 17, 2018 109.86 111.06 109.38 110.49 1,971,896 +2.28(+2.11%)
Apr 16, 2018 107.90 108.91 107.20 108.21 1,818,007 +1.71(+1.61%)
Apr 13, 2018 108.36 108.41 105.54 106.50 2,442,412 -0.57(-0.53%)
Apr 12, 2018 106.59 107.98 106.43 107.07 2,153,544 +1.63(+1.55%)
Apr 11, 2018 105.15 106.91 105.15 105.44 2,256,590 -1.06(-1.00%)
Apr 10, 2018 105.85 107.24 104.79 106.50 2,690,557 +3.33(+3.23%)
Apr 09, 2018 103.65 106.28 102.90 103.17 2,641,606 +0.84(+0.82%)
Apr 06, 2018 105.30 106.61 100.88 102.33 3,799,637 -4.73(-4.42%)
Apr 05, 2018 107.00 107.83 105.97 107.06 2,238,880 +1.52(+1.44%)
Apr 04, 2018 100.00 106.04 99.89 105.54 4,076,200 +2.32(+2.25%)
Apr 03, 2018 101.73 103.62 100.15 103.22 2,919,784 +2.50(+2.48%)
Apr 02, 2018 104.71 105.17 98.42 100.72 3,405,412 -4.76(-4.51%)
Mar 29, 2018 105.48 105.48 105.48 0 +2.84(+2.77%)
Mar 28, 2018 103.29 104.75 101.59 102.64 5,594,119 -0.52(-0.50%)
Mar 27, 2018 107.72 108.20 101.80 103.16 5,699,185 -3.79(-3.54%)
Mar 26, 2018 104.62 107.12 102.43 106.95 4,967,532 +5.60(+5.53%)
Mar 23, 2018 106.30 106.94 101.20 101.35 5,343,377 -4.56(-4.31%)
Mar 22, 2018 109.37 110.12 105.64 105.91 4,414,455 -5.53(-4.96%)
Mar 21, 2018 111.89 113.78 111.25 111.44 3,215,223 -0.66(-0.59%)
Mar 20, 2018 112.07 112.66 111.46 112.10 2,431,221 +0.35(+0.31%)
Mar 19, 2018 114.10 114.13 110.16 111.75 4,384,138 -3.08(-2.68%)
Mar 16, 2018 115.01 115.79 114.78 114.83 2,274,706 +0.21(+0.18%)
Mar 15, 2018 115.34 115.92 114.12 114.62 2,747,074 -0.24(-0.21%)
Mar 14, 2018 116.98 117.13 114.34 114.86 4,307,268 -1.23(-1.06%)
Mar 13, 2018 118.73 119.16 115.50 116.09 4,311,106 -1.50(-1.28%)
Mar 12, 2018 118.19 118.76 117.24 117.59 1,841,779 -0.22(-0.19%)
Mar 09, 2018 115.25 117.86 114.95 117.81 2,448,682 +3.91(+3.43%)
Mar 08, 2018 113.48 114.03 112.55 113.90 2,500,659 +1.06(+0.94%)
Mar 07, 2018 113.18 112.84 2,640,761 -0.13(-0.12%)
Mar 06, 2018 113.25 113.37 111.54 112.97 2,451,920 +0.56(+0.50%)
Mar 05, 2018 108.74 112.95 108.66 112.41 3,336,864 +2.50(+2.27%)
Mar 02, 2018 107.15 110.37 106.38 109.91 5,525,232 +1.11(+1.02%)
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