Ultra S&P500 ETF (NY: SSO )

127.63 USD -0.71 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 76.75 77.10 76.70 76.94 27,700 -0.06(-0.08%)
Aug 30, 2006 77.30 77.30 75.82 77.00 29,400 -0.01(-0.01%)
Aug 29, 2006 76.59 77.03 75.87 77.01 59,200 +0.36(+0.47%)
Aug 28, 2006 75.92 76.92 75.71 76.65 69,400 +0.65(+0.86%)
Aug 25, 2006 75.74 76.34 75.58 76.00 39,700 +0.14(+0.18%)
Aug 24, 2006 76.10 76.10 75.38 75.86 88,000 +0.28(+0.37%)
Aug 23, 2006 76.37 76.60 75.16 75.58 62,300 -0.69(-0.90%)
Aug 22, 2006 76.06 76.66 75.75 76.27 69,500 +0.13(+0.17%)
Aug 21, 2006 76.00 76.34 75.90 76.14 40,600 -0.36(-0.47%)
Aug 18, 2006 76.44 76.70 75.69 76.50 83,100 +0.31(+0.41%)
Aug 17, 2006 75.86 76.59 75.68 76.19 190,400 +0.31(+0.41%)
Aug 16, 2006 75.15 76.01 75.07 75.88 112,000 +1.25(+1.67%)
Aug 15, 2006 73.97 74.80 73.78 74.63 84,400 +1.79(+2.46%)
Aug 14, 2006 73.49 74.76 72.63 72.84 96,600 +0.25(+0.34%)
Aug 11, 2006 73.00 73.00 72.10 72.59 121,900 -0.53(-0.72%)
Aug 10, 2006 72.30 73.25 72.01 73.12 161,900 +0.64(+0.88%)
Aug 09, 2006 73.71 74.46 72.40 72.48 69,700 -0.56(-0.77%)
Aug 08, 2006 74.20 74.34 72.72 73.04 57,700 -0.60(-0.81%)
Aug 07, 2006 73.60 73.95 73.30 73.64 49,100 -0.41(-0.55%)
Aug 04, 2006 75.70 75.75 73.40 74.05 172,100 -0.02(-0.03%)
Aug 03, 2006 73.00 74.62 73.00 74.07 90,100 +0.37(+0.50%)
Aug 02, 2006 73.87 74.55 73.52 73.70 73,300 +0.56(+0.77%)
Aug 01, 2006 73.00 73.55 72.45 73.14 52,300 -0.66(-0.89%)
Jul 31, 2006 74.00 74.00 73.52 73.80 56,800 -0.20(-0.27%)
Jul 28, 2006 72.71 74.26 72.66 74.00 112,900 +1.65(+2.28%)
Jul 27, 2006 73.59 73.80 72.06 72.35 179,000 -0.70(-0.96%)
Jul 26, 2006 72.44 73.54 72.14 73.05 138,200 +0.14(+0.19%)
Jul 25, 2006 71.86 73.29 71.53 72.91 171,400 +0.91(+1.26%)
Jul 24, 2006 70.47 72.14 70.47 72.00 133,400 +2.21(+3.17%)
Jul 21, 2006 70.30 70.61 69.51 69.79 128,400 -1.12(-1.58%)
Jul 20, 2006 72.40 72.50 70.75 70.91 115,300 -0.84(-1.17%)
Jul 19, 2006 70.00 72.20 69.99 71.75 219,000 +2.38(+3.43%)
Jul 18, 2006 69.75 70.65 68.11 69.37 204,900 +0.11(+0.16%)
Jul 17, 2006 69.43 69.80 68.80 69.26 56,900 -0.07(-0.10%)
Jul 14, 2006 69.74 69.95 68.50 69.33 151,100 -0.63(-0.90%)
Jul 13, 2006 71.17 71.52 69.91 69.96 173,800 -2.18(-3.02%)
Jul 12, 2006 73.51 73.54 71.84 72.14 128,200 -1.45(-1.97%)
Jul 11, 2006 72.65 73.64 72.07 73.59 192,500 +0.62(+0.85%)
Jul 10, 2006 73.45 73.73 72.70 72.97 72,000 +0.13(+0.18%)
Jul 07, 2006 73.15 73.78 72.48 72.84 71,100 -0.85(-1.15%)
Jul 06, 2006 73.70 74.21 73.46 73.69 116,600 +0.23(+0.31%)
Jul 05, 2006 73.65 73.77 72.89 73.46 74,000 -0.99(-1.33%)
Jul 03, 2006 73.85 74.45 73.76 74.45 28,400 +1.00(+1.36%)
Jun 30, 2006 74.01 74.10 73.45 73.45 90,600 -0.04(-0.05%)
Jun 29, 2006 71.50 73.49 71.41 73.49 61,800 +2.99(+4.24%)
Jun 28, 2006 70.09 70.70 69.70 70.50 42,600 +0.62(+0.89%)
Jun 27, 2006 71.37 71.37 69.88 69.88 114,700 -1.26(-1.77%)
Jun 26, 2006 70.75 71.17 70.53 71.14 37,700 +0.41(+0.58%)
Jun 23, 2006 70.32 71.38 70.13 70.73 44,600 -0.01(-0.01%)
Jun 22, 2006 71.08 71.08 70.26 70.74 136,600 -0.76(-1.06%)
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.