Ultra S&P500 ETF (NY: SSO )

135.33 USD +3.92 (+2.98%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 70.73 71.42 70.52 71.16 1,766,312 +0.25(+0.35%)
Jul 28, 2016 70.62 71.15 70.27 70.91 1,334,953 +0.15(+0.21%)
Jul 27, 2016 71.23 71.26 70.18 70.76 2,655,001 -0.15(-0.21%)
Jul 26, 2016 70.80 71.19 70.28 70.91 2,094,856 +0.01(+0.01%)
Jul 25, 2016 71.08 71.13 70.42 70.90 1,536,184 -0.38(-0.53%)
Jul 22, 2016 70.70 71.29 70.51 71.28 1,937,667 +0.69(+0.98%)
Jul 21, 2016 71.07 71.23 70.28 70.59 1,759,046 -0.58(-0.81%)
Jul 20, 2016 70.93 71.33 70.60 71.17 1,871,849 +0.61(+0.86%)
Jul 19, 2016 70.40 70.59 70.22 70.56 1,622,217 -0.17(-0.24%)
Jul 18, 2016 70.44 70.85 70.24 70.73 1,731,384 +0.37(+0.53%)
Jul 15, 2016 70.96 70.97 70.00 70.36 2,793,323 -0.15(-0.21%)
Jul 14, 2016 70.72 70.89 70.23 70.51 4,566,155 +0.77(+1.10%)
Jul 13, 2016 70.09 70.10 69.38 69.74 2,262,445 -0.04(-0.06%)
Jul 12, 2016 69.50 70.00 69.33 69.78 2,403,348 +0.98(+1.42%)
Jul 11, 2016 68.68 69.20 68.50 68.80 3,048,390 +0.51(+0.75%)
Jul 08, 2016 67.28 68.47 66.30 68.29 4,013,094 +1.99(+3.00%)
Jul 07, 2016 66.56 67.03 65.78 66.30 4,801,078 -0.11(-0.17%)
Jul 06, 2016 65.25 66.50 64.78 66.41 4,354,790 +0.78(+1.19%)
Jul 05, 2016 66.00 66.04 65.19 65.63 3,861,209 -0.94(-1.41%)
Jul 01, 2016 66.24 66.57 66.57 66.57 2,857,200 +0.31(+0.47%)
Jun 30, 2016 64.90 66.35 64.49 66.26 3,970,121 +1.69(+2.62%)
Jun 29, 2016 63.42 64.71 63.38 64.57 5,047,260 +2.18(+3.49%)
Jun 28, 2016 61.42 62.43 61.18 62.39 5,627,510 +2.16(+3.59%)
Jun 27, 2016 61.53 61.53 59.70 60.23 9,461,244 -2.33(-3.72%)
Jun 24, 2016 62.72 64.86 62.21 62.56 11,053,222 -4.76(-7.07%)
Jun 23, 2016 66.68 67.36 66.38 67.32 2,461,789 +1.68(+2.56%)
Jun 22, 2016 66.03 66.53 65.54 65.64 2,126,350 -0.31(-0.47%)
Jun 21, 2016 65.87 66.25 65.55 65.95 3,771,255 +0.38(+0.58%)
Jun 20, 2016 66.20 66.68 65.52 65.57 4,553,773 +0.82(+1.27%)
Jun 17, 2016 65.19 65.19 64.28 64.75 3,163,848 -0.52(-0.80%)
Jun 16, 2016 64.22 65.36 63.49 65.27 4,019,999 +0.41(+0.63%)
Jun 15, 2016 65.33 65.78 64.71 64.86 2,905,185 -0.21(-0.32%)
Jun 14, 2016 65.02 65.47 64.32 65.07 4,141,532 -0.25(-0.38%)
Jun 13, 2016 65.90 66.52 65.24 65.32 2,297,895 -1.04(-1.57%)
Jun 10, 2016 66.60 66.83 65.92 66.36 3,633,136 -1.25(-1.85%)
Jun 09, 2016 67.25 67.71 67.05 67.61 2,006,432 -0.18(-0.27%)
Jun 08, 2016 67.47 67.90 67.40 67.79 1,318,863 +0.43(+0.64%)
Jun 07, 2016 67.28 67.79 67.25 67.36 1,238,990 +0.17(+0.25%)
Jun 06, 2016 66.78 67.42 66.64 67.19 1,912,035 +0.71(+1.07%)
Jun 03, 2016 66.48 66.75 65.58 66.48 3,011,801 -0.42(-0.63%)
Jun 02, 2016 66.20 66.90 65.84 66.90 2,002,100 +0.39(+0.59%)
Jun 01, 2016 65.75 66.62 65.62 66.51 1,348,037 +0.27(+0.41%)
May 31, 2016 66.67 66.77 65.80 66.24 2,249,794 -0.19(-0.29%)
May 27, 2016 66.04 66.43 66.43 66.43 1,913,400 +0.54(+0.82%)
May 26, 2016 66.01 66.15 65.68 65.89 1,088,884 +0.07(+0.11%)
May 25, 2016 65.49 66.18 65.48 65.82 3,058,043 +0.85(+1.31%)
May 24, 2016 63.98 65.23 63.95 64.97 1,519,772 +1.63(+2.57%)
May 23, 2016 63.55 63.75 63.22 63.34 950,014 -0.16(-0.25%)
May 20, 2016 63.20 63.92 63.16 63.50 2,248,997 +0.72(+1.15%)
May 19, 2016 62.64 62.95 61.86 62.78 3,392,163 -0.44(-0.70%)
May 18, 2016 62.89 64.04 62.40 63.22 3,774,497 +0.02(+0.03%)
May 17, 2016 64.14 64.35 62.78 63.20 2,506,356 -1.15(-1.79%)
May 16, 2016 63.26 64.71 63.20 64.35 1,826,169 +1.22(+1.93%)
May 13, 2016 64.00 64.42 62.89 63.13 2,614,346 -1.13(-1.76%)
May 12, 2016 64.70 64.80 63.50 64.26 2,717,351 +0.04(+0.06%)
May 11, 2016 65.08 65.36 64.22 64.22 2,127,985 -1.19(-1.82%)
May 10, 2016 64.38 65.44 64.32 65.41 1,575,739 +1.52(+2.38%)
May 09, 2016 63.63 64.16 63.53 63.89 1,499,187 +0.15(+0.24%)
May 06, 2016 62.74 63.79 62.62 63.74 2,493,766 +0.41(+0.65%)
May 05, 2016 63.67 63.92 62.98 63.33 2,503,603 +0.05(+0.08%)
May 04, 2016 63.31 63.85 62.95 63.28 4,793,159 -0.75(-1.17%)
May 03, 2016 64.23 64.43 63.50 64.03 4,987,381 -1.13(-1.73%)
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.