Ultra S&P500 ETF (NY: SSO )

126.36 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 115.42 115.66 112.35 112.45 6,866,406 -4.67(-3.99%)
Jul 30, 2014 117.88 118.18 116.13 117.12 3,165,776 +0.08(+0.07%)
Jul 29, 2014 118.53 118.82 117.03 117.04 3,024,582 -1.01(-0.86%)
Jul 28, 2014 118.06 118.41 116.68 118.05 2,731,862 +0.06(+0.05%)
Jul 25, 2014 118.45 118.63 117.52 117.99 3,036,093 -1.10(-0.92%)
Jul 24, 2014 119.36 119.58 118.89 119.09 1,960,987 -0.03(-0.03%)
Jul 23, 2014 118.90 119.34 118.47 119.12 1,707,833 +0.56(+0.47%)
Jul 22, 2014 118.40 118.99 118.17 118.56 1,984,422 +1.03(+0.88%)
Jul 21, 2014 117.25 117.75 116.49 117.53 2,950,966 -0.49(-0.42%)
Jul 18, 2014 116.44 118.24 116.26 118.02 3,130,907 +2.34(+2.02%)
Jul 17, 2014 117.66 118.51 115.33 115.68 5,359,589 -2.72(-2.30%)
Jul 16, 2014 118.52 118.71 117.69 118.40 8,108,112 +0.87(+0.74%)
Jul 15, 2014 118.08 118.49 116.46 117.53 3,449,563 -0.41(-0.35%)
Jul 14, 2014 117.91 118.24 117.74 117.94 1,956,543 +1.18(+1.01%)
Jul 11, 2014 116.31 116.92 115.80 116.76 1,926,570 +0.29(+0.25%)
Jul 10, 2014 115.09 117.06 114.91 116.47 3,065,878 -0.93(-0.79%)
Jul 09, 2014 116.90 117.57 116.43 117.40 2,355,948 +1.07(+0.92%)
Jul 08, 2014 117.43 117.50 115.76 116.33 3,851,538 -1.56(-1.32%)
Jul 07, 2014 118.24 118.42 117.53 117.89 2,723,760 -0.89(-0.75%)
Jul 03, 2014 118.20 118.78 118.78 118.78 3,005,400 +1.25(+1.06%)
Jul 02, 2014 117.29 117.81 117.23 117.53 2,042,914 +0.22(+0.19%)
Jul 01, 2014 116.35 118.02 116.28 117.31 9,225,339 +1.53(+1.32%)
Jun 30, 2014 115.78 116.30 115.57 115.78 2,080,980 -0.10(-0.09%)
Jun 27, 2014 114.94 115.97 114.81 115.88 2,258,570 +0.46(+0.40%)
Jun 26, 2014 115.70 115.70 113.92 115.42 3,606,988 -0.18(-0.16%)
Jun 25, 2014 114.08 115.85 114.08 115.60 2,976,660 +0.91(+0.79%)
Jun 24, 2014 115.66 116.82 114.43 114.69 3,984,183 -1.44(-1.24%)
Jun 23, 2014 116.19 116.29 115.68 116.13 1,799,574 -0.03(-0.03%)
Jun 20, 2014 116.26 116.32 115.91 116.16 2,655,786 +0.42(+0.36%)
Jun 19, 2014 115.62 115.85 114.91 115.74 3,037,891 +0.32(+0.28%)
Jun 18, 2014 113.80 115.57 113.30 115.42 3,223,056 +1.68(+1.48%)
Jun 17, 2014 112.81 113.94 112.60 113.74 2,130,696 +0.60(+0.53%)
Jun 16, 2014 112.71 113.64 112.42 113.14 2,355,125 +0.15(+0.13%)
Jun 13, 2014 112.75 113.19 112.01 112.99 2,621,911 +0.66(+0.59%)
Jun 12, 2014 113.62 113.79 111.81 112.33 4,465,680 -1.62(-1.42%)
Jun 11, 2014 113.93 114.17 113.41 113.95 3,049,728 -0.80(-0.70%)
Jun 10, 2014 114.42 114.77 113.93 114.75 1,912,676 +0.29(+0.25%)
Jun 06, 2014 113.88 114.53 113.79 114.46 2,702,307 +1.10(+0.97%)
Jun 05, 2014 112.17 113.63 111.39 113.36 4,168,722 +1.40(+1.25%)
Jun 04, 2014 111.07 112.06 110.86 111.96 2,222,090 +0.46(+0.41%)
Jun 03, 2014 111.05 111.61 110.87 111.50 2,492,414 -0.08(-0.07%)
Jun 02, 2014 111.67 111.71 110.54 111.58 3,086,432 +0.27(+0.24%)
May 30, 2014 110.81 111.49 110.61 111.31 3,234,094 +0.30(+0.27%)
May 29, 2014 110.38 111.02 109.81 111.01 2,979,909 +1.16(+1.06%)
May 28, 2014 110.02 110.37 109.51 109.85 3,324,373 -0.20(-0.18%)
May 27, 2014 109.50 110.10 109.39 110.05 2,457,910 +1.34(+1.23%)
May 23, 2014 108.00 108.71 108.71 108.71 4,850,400 +0.57(+0.53%)
May 22, 2014 107.35 108.24 106.99 108.14 2,307,710 +0.87(+0.81%)
May 21, 2014 106.11 107.39 106.09 107.27 3,748,065 +1.82(+1.73%)
May 20, 2014 106.81 106.82 104.96 105.45 15,790,628 -1.48(-1.38%)
May 19, 2014 105.73 107.07 105.53 106.93 2,644,639 +0.75(+0.71%)
May 16, 2014 105.54 106.21 104.67 106.18 4,613,005 +0.78(+0.74%)
May 15, 2014 106.83 106.89 104.36 105.40 6,465,438 -1.91(-1.78%)
May 14, 2014 108.15 108.24 106.98 107.31 3,199,561 -0.98(-0.90%)
May 13, 2014 108.38 108.86 108.11 108.29 3,238,974 +0.16(+0.15%)
May 12, 2014 106.97 108.22 106.95 108.13 3,079,115 +2.01(+1.89%)
May 09, 2014 105.77 106.16 104.80 106.12 3,994,187 +0.38(+0.36%)
May 08, 2014 105.80 107.28 105.10 105.74 4,179,166 -0.25(-0.23%)
May 07, 2014 105.49 106.07 103.90 105.99 5,917,386 +1.18(+1.12%)
May 06, 2014 106.15 106.29 104.73 104.81 4,130,607 -1.83(-1.72%)
May 05, 2014 105.18 106.75 104.60 106.64 3,296,346 +0.42(+0.40%)
May 02, 2014 106.50 107.43 105.92 106.22 5,152,804 -0.28(-0.26%)
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.