Ultra S&P500 ETF (NY: SSO )

115.42 USD -1.33 (-1.14%)
Official Closing Price Updated: 6:30 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 52.22 53.04 52.10 52.89 11,769,068 +0.95(+1.83%)
Jun 29, 2011 51.45 52.05 51.09 51.94 15,535,442 +0.93(+1.82%)
Jun 28, 2011 50.11 51.02 49.99 51.01 10,611,964 +1.33(+2.68%)
Jun 27, 2011 48.94 50.12 48.75 49.68 11,853,975 +0.79(+1.62%)
Jun 24, 2011 50.01 50.08 48.73 48.89 18,976,402 -1.17(-2.34%)
Jun 23, 2011 49.14 50.08 48.37 50.06 24,431,624 -0.25(-0.50%)
Jun 22, 2011 50.62 51.22 50.26 50.31 11,626,710 -0.63(-1.24%)
Jun 21, 2011 50.13 51.17 49.99 50.94 13,289,016 +1.32(+2.66%)
Jun 20, 2011 49.53 49.81 49.39 49.62 9,931,935 +0.49(+1.00%)
Jun 17, 2011 49.78 49.80 48.78 49.13 13,478,636 +0.32(+0.65%)
Jun 16, 2011 48.69 49.34 48.08 48.81 18,083,432 +0.18(+0.37%)
Jun 15, 2011 49.57 49.88 48.36 48.63 19,258,848 -1.77(-3.51%)
Jun 14, 2011 50.05 50.76 50.03 50.40 11,980,165 +1.26(+2.56%)
Jun 13, 2011 49.30 49.57 48.66 49.14 12,333,072 +0.04(+0.08%)
Jun 10, 2011 50.06 50.12 48.83 49.10 15,620,220 -1.39(-2.75%)
Jun 09, 2011 50.01 50.89 49.77 50.49 9,553,548 +0.75(+1.51%)
Jun 08, 2011 50.01 50.33 49.55 49.74 13,904,250 -0.42(-0.84%)
Jun 07, 2011 50.71 51.03 50.09 50.16 10,490,491 -0.10(-0.20%)
Jun 06, 2011 51.08 51.27 50.11 50.26 12,623,475 -1.08(-2.10%)
Jun 03, 2011 51.11 52.12 51.07 51.34 15,741,181 -1.29(-2.45%)
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%)
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.