MENU

Ultra S&P500 ETF (NY: SSO )

46.25 -1.48 (-3.10%)
Streaming Delayed Price Updated: 1:40 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 91.30 91.88 87.29 87.85 1,388,400 -2.35(-2.61%)
Jul 30, 2007 88.32 90.64 87.65 90.20 1,392,300 +2.36(+2.69%)
Jul 27, 2007 91.01 92.00 87.84 87.84 2,512,600 -3.31(-3.63%)
Jul 26, 2007 93.72 94.35 89.00 91.15 2,370,300 -4.55(-4.75%)
Jul 25, 2007 96.11 96.50 93.85 95.70 1,112,200 +0.27(+0.28%)
Jul 24, 2007 97.47 97.93 94.58 95.43 921,200 -3.29(-3.33%)
Jul 23, 2007 99.00 99.54 98.44 98.72 382,600 +0.73(+0.74%)
Jul 20, 2007 99.89 99.95 97.17 97.99 847,300 -2.14(-2.14%)
Jul 19, 2007 100.40 100.66 99.75 100.13 441,500 +0.61(+0.61%)
Jul 18, 2007 99.09 99.72 97.85 99.52 695,600 -0.28(-0.28%)
Jul 17, 2007 100.01 100.71 99.73 99.80 452,800 -0.19(-0.19%)
Jul 16, 2007 100.04 100.76 99.57 99.99 662,700 -0.17(-0.17%)
Jul 13, 2007 99.50 100.67 99.30 100.16 633,700 +0.60(+0.60%)
Jul 12, 2007 97.05 99.77 96.99 99.56 716,100 +3.24(+3.36%)
Jul 11, 2007 94.80 96.32 94.50 96.32 612,200 +1.61(+1.70%)
Jul 10, 2007 96.70 97.14 94.71 94.71 823,300 -2.97(-3.04%)
Jul 09, 2007 97.88 98.10 97.22 97.68 365,900 +0.03(+0.03%)
Jul 06, 2007 96.87 97.92 96.33 97.65 417,200 +1.02(+1.06%)
Jul 05, 2007 96.90 97.10 95.98 96.63 513,200 -0.23(-0.24%)
Jul 03, 2007 96.66 97.04 96.47 96.86 298,500 +0.49(+0.51%)
Jul 02, 2007 95.12 96.37 95.00 96.37 505,900 +1.87(+1.98%)
Jun 29, 2007 94.90 96.07 92.98 94.50 987,000 -0.11(-0.12%)
Jun 28, 2007 94.57 95.83 94.41 94.61 951,700 -0.21(-0.22%)
Jun 27, 2007 91.74 94.82 91.70 94.82 722,100 +2.57(+2.79%)
Jun 26, 2007 94.33 94.68 92.20 92.25 728,000 -1.97(-2.09%)
Jun 25, 2007 94.95 95.95 93.24 94.22 753,200 -0.96(-1.01%)
Jun 22, 2007 96.36 96.66 94.30 95.18 721,900 -1.79(-1.85%)
Jun 21, 2007 95.77 97.11 94.70 96.97 772,900 +1.15(+1.20%)
Jun 20, 2007 98.99 99.00 95.71 95.82 573,300 -2.71(-2.75%)
Jun 19, 2007 97.91 98.80 97.57 98.53 404,500 +0.43(+0.44%)
Jun 18, 2007 98.80 98.84 97.93 98.10 302,900 -0.24(-0.24%)
Jun 15, 2007 98.85 99.20 98.32 98.34 430,000 +1.09(+1.12%)
Jun 14, 2007 96.34 97.65 96.31 97.25 583,900 +1.05(+1.09%)
Jun 13, 2007 94.44 96.31 94.02 96.20 532,900 +2.90(+3.11%)
Jun 12, 2007 94.65 95.72 93.30 93.30 509,400 -2.20(-2.30%)
Jun 11, 2007 95.05 96.28 94.75 95.50 506,400 +0.40(+0.42%)
Jun 08, 2007 93.36 95.35 92.83 95.10 739,400 +2.07(+2.23%)
Jun 07, 2007 96.01 96.56 92.85 93.03 1,038,200 -3.26(-3.39%)
Jun 06, 2007 97.72 97.79 96.28 96.29 582,100 -2.19(-2.22%)
Jun 05, 2007 98.74 99.08 97.75 98.48 343,800 -0.79(-0.80%)
Jun 04, 2007 98.65 99.69 98.58 99.27 162,000 +0.01(+0.01%)
Jun 01, 2007 98.76 99.76 98.64 99.26 250,500 +0.77(+0.78%)
May 31, 2007 98.90 99.10 98.18 98.49 327,000 -0.10(-0.10%)
May 30, 2007 95.92 98.59 95.86 98.59 306,600 +1.60(+1.65%)
May 29, 2007 96.71 97.30 96.09 96.99 239,800 +0.74(+0.77%)
May 25, 2007 96.09 96.73 95.76 96.25 204,100 +0.75(+0.79%)
May 24, 2007 97.38 98.37 95.20 95.50 647,600 -2.06(-2.11%)
May 23, 2007 98.12 98.74 97.38 97.56 383,600 -0.11(-0.11%)
May 22, 2007 97.70 98.34 97.39 97.67 271,900 +0.17(+0.17%)
May 21, 2007 97.65 98.44 97.50 97.50 411,800 -0.14(-0.14%)
May 18, 2007 96.95 97.64 96.68 97.64 307,700 +1.45(+1.51%)
May 17, 2007 96.05 96.85 95.83 96.19 263,400 -0.24(-0.25%)
May 16, 2007 95.42 96.50 94.95 96.43 220,300 +1.52(+1.60%)
May 15, 2007 95.45 96.59 94.65 94.91 336,800 -0.26(-0.27%)
May 14, 2007 95.74 95.99 94.42 95.17 148,300 -0.35(-0.37%)
May 11, 2007 94.19 95.52 94.14 95.52 257,700 +1.47(+1.56%)
May 10, 2007 95.78 95.80 93.64 94.05 376,400 -2.18(-2.27%)
May 09, 2007 95.31 96.45 95.17 96.23 260,500 +0.63(+0.66%)
May 08, 2007 95.11 95.79 94.73 95.60 318,200 -0.11(-0.11%)
May 07, 2007 95.85 96.05 95.66 95.71 114,900 +0.06(+0.06%)
May 04, 2007 95.40 96.02 94.90 95.65 262,100 +0.67(+0.71%)
May 03, 2007 94.61 95.11 94.30 94.98 315,900 +0.85(+0.90%)
May 02, 2007 93.29 94.57 93.00 94.13 303,450 +1.13(+1.22%)
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