MENU

Ultra S&P500 ETF (NY: SSO )

39.72 -1.30 (-3.17%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 80.29 80.74 79.73 79.83 1,389,404 -0.55(-0.68%)
Aug 28, 2020 79.89 80.48 79.31 80.38 1,066,000 +0.99(+1.25%)
Aug 27, 2020 79.46 80.09 78.58 79.39 1,724,746 +0.35(+0.44%)
Aug 26, 2020 77.79 79.16 77.52 79.04 1,176,157 +1.54(+1.99%)
Aug 25, 2020 77.25 77.53 76.67 77.50 2,341,808 +0.54(+0.70%)
Aug 24, 2020 76.61 76.99 76.13 76.96 1,541,222 +1.56(+2.07%)
Aug 21, 2020 74.75 75.52 74.58 75.40 1,408,100 +0.50(+0.67%)
Aug 20, 2020 73.62 75.10 73.56 74.90 1,142,614 +0.44(+0.59%)
Aug 19, 2020 75.25 75.49 74.17 74.46 1,670,704 -0.57(-0.76%)
Aug 18, 2020 74.92 75.27 74.20 75.03 1,387,557 -74.45(-49.81%)
Aug 17, 2020 149.49 149.90 149.12 149.48 740,318 +0.94(+0.63%)
Aug 14, 2020 148.15 149.09 147.60 148.54 869,700 -0.01(-0.01%)
Aug 13, 2020 148.30 149.81 147.66 148.55 774,321 -0.49(-0.33%)
Aug 12, 2020 147.32 149.82 147.32 149.04 1,364,244 +3.99(+2.75%)
Aug 11, 2020 148.66 149.21 144.38 145.05 1,460,297 -2.40(-1.63%)
Aug 10, 2020 147.03 147.66 145.23 147.45 875,400 +0.87(+0.59%)
Aug 07, 2020 145.50 146.75 144.64 146.58 1,187,200 +0.26(+0.18%)
Aug 06, 2020 143.97 146.55 143.63 146.32 983,240 +1.84(+1.27%)
Aug 05, 2020 143.96 144.75 143.73 144.48 940,255 +1.80(+1.26%)
Aug 04, 2020 140.85 142.70 140.85 142.68 826,689 +1.05(+0.74%)
Aug 03, 2020 141.26 142.34 140.76 141.63 1,702,324 +1.93(+1.38%)
Jul 31, 2020 139.20 139.78 135.32 139.70 1,924,400 +2.19(+1.59%)
Jul 30, 2020 135.77 137.89 133.84 137.51 1,599,142 -0.96(-0.69%)
Jul 29, 2020 136.02 139.04 135.98 138.47 764,168 +3.25(+2.40%)
Jul 28, 2020 136.28 137.26 134.96 135.22 865,436 -1.67(-1.22%)
Jul 27, 2020 135.64 137.10 134.93 136.89 961,922 +1.90(+1.41%)
Jul 24, 2020 135.06 135.91 133.61 134.99 1,452,100 -1.79(-1.31%)
Jul 23, 2020 139.77 140.40 135.49 136.78 2,097,532 -3.26(-2.33%)
Jul 22, 2020 138.21 140.32 138.10 140.04 1,063,021 +1.57(+1.13%)
Jul 21, 2020 139.75 140.15 137.66 138.47 1,649,210 +0.47(+0.34%)
Jul 20, 2020 135.51 138.55 134.88 138.00 1,192,142 +2.29(+1.69%)
Jul 17, 2020 135.91 136.48 134.15 135.71 1,045,700 +0.68(+0.50%)
Jul 16, 2020 134.17 135.38 133.56 135.03 1,464,511 -0.93(-0.68%)
Jul 15, 2020 136.40 136.88 133.71 135.96 2,405,969 +2.55(+1.91%)
Jul 14, 2020 128.80 133.74 127.72 133.41 2,345,861 +3.27(+2.51%)
Jul 13, 2020 134.49 136.63 129.45 130.14 2,868,750 -2.24(-1.69%)
Jul 10, 2020 129.64 132.59 128.42 132.38 1,808,400 +2.66(+2.05%)
Jul 09, 2020 131.78 131.97 126.66 129.72 2,337,523 -1.48(-1.13%)
Jul 08, 2020 129.94 131.36 128.36 131.20 1,613,349 +2.00(+1.55%)
Jul 07, 2020 130.60 132.35 128.94 129.20 1,627,626 -2.76(-2.09%)
Jul 06, 2020 131.48 132.30 130.78 131.96 2,209,840 +3.96(+3.09%)
Jul 02, 2020 129.71 130.89 127.46 128.00 1,826,900 +1.33(+1.05%)
Jul 01, 2020 125.89 127.73 125.48 126.67 2,230,638 +1.59(+1.27%)
Jun 30, 2020 121.39 126.38 121.39 125.08 1,912,809 +3.28(+2.69%)
Jun 29, 2020 119.42 121.83 117.44 121.80 1,611,081 +3.43(+2.90%)
Jun 26, 2020 123.29 123.44 117.88 118.37 2,954,000 -5.79(-4.66%)
Jun 25, 2020 121.14 124.47 119.41 124.16 2,281,376 +2.48(+2.04%)
Jun 24, 2020 126.37 126.92 120.02 121.68 3,512,379 -6.47(-5.05%)
Jun 23, 2020 129.37 130.20 127.85 128.15 1,629,504 +1.05(+0.83%)
Jun 22, 2020 124.89 127.36 123.91 127.10 1,836,650 +1.76(+1.40%)
Jun 19, 2020 129.96 130.08 124.25 125.34 2,821,600 -1.49(-1.17%)
Jun 18, 2020 125.42 127.30 125.06 126.83 1,560,645 +0.07(+0.06%)
Jun 17, 2020 128.75 129.02 126.20 126.76 2,149,581 -1.07(-0.84%)
Jun 16, 2020 129.90 130.00 123.63 127.83 3,789,738 +4.75(+3.86%)
Jun 15, 2020 115.87 124.04 114.87 123.08 4,471,875 +2.15(+1.78%)
Jun 12, 2020 124.00 124.68 116.44 120.93 7,140,200 +2.92(+2.47%)
Jun 11, 2020 127.07 127.66 117.55 118.01 5,071,478 -15.44(-11.57%)
Jun 10, 2020 135.53 136.33 132.86 133.45 5,382,980 -1.57(-1.16%)
Jun 09, 2020 134.53 136.32 133.79 135.02 2,379,241 -2.09(-1.52%)
Jun 08, 2020 134.65 137.18 134.05 137.11 2,058,738 +3.34(+2.50%)
Jun 05, 2020 132.17 135.40 132.06 133.77 2,935,500 +6.58(+5.17%)
Jun 04, 2020 127.01 128.63 125.41 127.19 2,315,987 -0.79(-0.62%)
Jun 03, 2020 126.39 128.80 126.15 127.98 2,307,414 +3.34(+2.68%)
Jun 02, 2020 123.41 124.65 122.25 124.64 2,199,050 +2.03(+1.66%)
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