Ultra S&P500 ETF (NY: SSO )

134.58 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 93.42 93.50 92.79 92.98 1,104,748 -0.09(-0.10%)
Jul 28, 2017 92.88 93.18 92.50 93.07 1,204,346 -0.26(-0.28%)
Jul 27, 2017 93.89 93.91 92.19 93.33 1,994,857 -0.19(-0.20%)
Jul 26, 2017 93.71 93.76 93.27 93.52 733,062 +0.09(+0.10%)
Jul 25, 2017 93.73 93.78 93.31 93.43 1,423,972 +0.40(+0.43%)
Jul 24, 2017 93.04 93.16 92.66 93.03 959,051 -0.09(-0.10%)
Jul 21, 2017 92.77 93.13 92.59 93.12 1,280,203 -0.11(-0.12%)
Jul 20, 2017 93.44 93.51 92.83 93.23 1,634,316 +0.05(+0.05%)
Jul 19, 2017 92.50 93.20 92.48 93.18 950,461 +0.96(+1.04%)
Jul 18, 2017 91.80 92.25 91.46 92.22 1,062,793 +0.10(+0.11%)
Jul 17, 2017 92.10 92.41 91.98 92.12 886,138 +0.03(+0.03%)
Jul 14, 2017 91.31 92.46 91.22 92.09 1,084,123 +0.82(+0.90%)
Jul 13, 2017 91.03 91.40 90.83 91.27 1,148,386 +0.27(+0.30%)
Jul 12, 2017 90.52 91.15 90.52 91.00 1,209,603 +1.37(+1.53%)
Jul 11, 2017 89.64 89.93 88.67 89.63 2,263,213 -0.19(-0.21%)
Jul 10, 2017 89.51 90.12 89.44 89.82 810,619 +0.19(+0.21%)
Jul 07, 2017 88.94 89.75 88.83 89.63 1,731,566 +1.11(+1.25%)
Jul 06, 2017 89.48 89.54 88.34 88.52 2,629,572 -1.58(-1.75%)
Jul 05, 2017 90.03 90.30 89.36 90.10 1,398,465 +0.33(+0.37%)
Jul 03, 2017 90.22 90.60 89.77 89.77 1,661,776 +0.32(+0.36%)
Jun 30, 2017 89.75 90.12 89.30 89.45 1,854,736 +0.28(+0.31%)
Jun 29, 2017 90.84 90.89 88.10 89.17 3,423,050 -1.49(-1.64%)
Jun 28, 2017 89.95 90.89 89.79 90.66 1,367,929 +1.49(+1.67%)
Jun 27, 2017 90.41 90.67 89.14 89.17 2,707,775 -1.39(-1.53%)
Jun 26, 2017 91.04 91.42 90.43 90.56 1,829,807 +0.04(+0.04%)
Jun 23, 2017 90.37 90.78 90.02 90.52 1,061,586 +0.25(+0.28%)
Jun 22, 2017 90.39 90.79 90.15 90.27 848,059 -0.09(-0.10%)
Jun 21, 2017 90.69 90.85 89.98 90.36 1,584,558 -0.17(-0.19%)
Jun 20, 2017 91.42 91.45 90.50 90.53 1,993,401 -1.18(-1.29%)
Jun 19, 2017 90.96 91.80 90.88 91.71 1,563,916 +1.46(+1.62%)
Jun 16, 2017 90.39 90.39 89.51 90.25 1,332,688 +0.01(+0.01%)
Jun 15, 2017 89.44 90.33 89.22 90.24 1,402,004 -0.39(-0.43%)
Jun 14, 2017 91.05 91.08 89.89 90.63 2,229,651 -0.16(-0.18%)
Jun 13, 2017 90.40 90.88 90.11 90.79 1,175,347 +0.85(+0.95%)
Jun 12, 2017 89.76 90.00 89.21 89.94 1,628,297 -0.06(-0.07%)
Jun 09, 2017 90.50 91.17 88.91 90.00 2,512,734 -0.29(-0.32%)
Jun 08, 2017 90.26 90.68 89.84 90.29 1,528,150 +0.11(+0.12%)
Jun 07, 2017 90.17 90.37 89.58 90.18 1,611,157 +0.25(+0.28%)
Jun 06, 2017 89.96 90.42 89.80 89.93 1,131,928 -0.53(-0.59%)
Jun 05, 2017 90.47 90.68 90.29 90.46 1,032,424 -0.07(-0.08%)
Jun 02, 2017 90.05 90.72 89.79 90.53 1,297,162 +0.59(+0.66%)
Jun 01, 2017 88.97 89.98 88.75 89.94 1,602,219 +1.33(+1.50%)
May 31, 2017 88.91 88.93 88.00 88.61 1,807,597 -0.04(-0.05%)
May 30, 2017 88.51 88.86 88.40 88.65 746,926 -0.17(-0.19%)
May 26, 2017 88.71 88.95 88.62 88.82 585,536 +0.04(+0.05%)
May 25, 2017 88.43 89.08 88.30 88.78 1,516,262 +0.79(+0.90%)
May 24, 2017 87.81 88.10 87.53 87.99 1,291,424 +0.39(+0.45%)
May 23, 2017 87.53 87.75 87.24 87.60 1,292,989 +0.38(+0.44%)
May 22, 2017 86.75 87.37 86.72 87.22 1,136,508 +0.85(+0.98%)
May 19, 2017 85.68 86.92 85.64 86.37 2,184,910 +1.13(+1.33%)
May 18, 2017 84.52 85.97 84.32 85.24 2,617,839 +0.60(+0.71%)
May 17, 2017 86.27 86.65 84.54 84.64 3,755,017 -3.08(-3.51%)
May 16, 2017 88.13 88.16 87.40 87.72 1,164,797 -0.10(-0.11%)
May 15, 2017 87.27 87.98 87.27 87.82 1,235,493 +0.82(+0.94%)
May 12, 2017 87.02 87.11 86.72 87.00 1,521,479 -0.24(-0.28%)
May 11, 2017 87.19 87.36 86.31 87.24 1,635,953 -0.33(-0.38%)
May 10, 2017 87.25 87.60 87.09 87.57 1,116,181 +0.27(+0.31%)
May 09, 2017 87.65 87.83 87.01 87.30 1,016,465 -0.18(-0.21%)
May 08, 2017 87.54 87.65 87.12 87.48 1,029,813 -0.06(-0.07%)
May 05, 2017 87.10 87.54 86.77 87.54 1,950,291 +0.75(+0.86%)
May 04, 2017 86.85 86.94 86.11 86.79 2,017,219 +0.17(+0.20%)
May 03, 2017 86.50 86.80 86.07 86.62 2,083,551 -0.21(-0.24%)
May 02, 2017 86.91 86.99 86.51 86.83 1,890,659 +0.06(+0.07%)
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.