MENU

Ultra S&P500 ETF (NY: SSO )

45.66 -0.11 (-0.24%)
Official Closing Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 111.95 113.20 111.18 111.29 1,959,736 +0.32(+0.29%)
Jun 28, 2018 109.61 111.64 108.97 110.97 4,082,888 +1.30(+1.19%)
Jun 27, 2018 112.10 113.44 109.61 109.67 2,694,285 -1.88(-1.69%)
Jun 26, 2018 111.59 112.36 110.93 111.55 1,541,004 +0.45(+0.41%)
Jun 25, 2018 113.11 113.26 109.53 111.10 5,339,908 -3.10(-2.71%)
Jun 22, 2018 115.02 115.09 114.02 114.20 1,375,455 +0.36(+0.32%)
Jun 21, 2018 115.24 115.25 113.35 113.84 2,293,315 -1.49(-1.29%)
Jun 20, 2018 115.59 115.92 114.99 115.33 1,201,619 +0.20(+0.17%)
Jun 19, 2018 113.87 115.32 113.44 115.13 1,913,699 -0.90(-0.78%)
Jun 18, 2018 115.10 116.14 114.64 116.03 1,619,375 -0.49(-0.42%)
Jun 15, 2018 116.80 115.01 116.52 1,324,560 -0.32(-0.27%)
Jun 14, 2018 117.03 117.33 116.25 116.84 1,620,781 +0.67(+0.58%)
Jun 13, 2018 117.23 117.47 116.07 116.17 1,661,827 -0.92(-0.79%)
Jun 12, 2018 117.14 117.35 116.40 117.09 1,115,378 +0.37(+0.32%)
Jun 11, 2018 116.57 117.42 116.51 116.72 966,077 +0.28(+0.24%)
Jun 08, 2018 115.29 116.48 115.16 116.44 810,021 +0.70(+0.60%)
Jun 07, 2018 116.22 116.51 114.91 115.74 1,794,979 -0.14(-0.12%)
Jun 06, 2018 115.90 113.88 115.88 1,259,835 +1.84(+1.61%)
Jun 05, 2018 113.83 114.25 113.14 114.04 1,540,933 +0.28(+0.25%)
Jun 04, 2018 113.44 113.98 113.21 113.76 1,646,982 +1.09(+0.97%)
Jun 01, 2018 111.73 113.00 111.68 112.67 1,695,165 +2.32(+2.10%)
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%)
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