Ultra S&P500 ETF (NY: SSO )

133.37 USD -0.30 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 58.54 58.98 57.76 58.49 6,985,513 +0.61(+1.05%)
Aug 30, 2012 58.20 58.25 57.63 57.88 5,046,911 -0.82(-1.40%)
Aug 29, 2012 58.74 59.05 58.41 58.70 3,234,570 -0.03(-0.05%)
Aug 27, 2012 59.04 59.21 58.59 58.73 3,966,335 +0.00(+0.00%)
Aug 24, 2012 57.76 58.99 57.67 58.73 5,110,717 +0.70(+1.21%)
Aug 23, 2012 58.73 58.73 57.85 58.03 6,455,795 -0.93(-1.58%)
Aug 22, 2012 58.67 59.20 58.39 58.96 6,985,338 +0.03(+0.05%)
Aug 21, 2012 59.62 60.08 58.70 58.93 5,014,755 -0.39(-0.66%)
Aug 20, 2012 59.15 59.35 58.81 59.32 3,545,778 +0.00(+0.00%)
Aug 17, 2012 59.36 59.41 59.05 59.32 4,775,119 +0.19(+0.32%)
Aug 16, 2012 58.42 59.30 58.17 59.13 4,160,899 +0.91(+1.56%)
Aug 15, 2012 58.05 58.50 57.98 58.22 4,040,609 +0.06(+0.10%)
Aug 14, 2012 58.59 58.67 57.83 58.16 4,062,244 -0.05(-0.09%)
Aug 13, 2012 58.03 58.22 57.55 58.21 3,594,379 +0.00(+0.00%)
Aug 10, 2012 57.59 58.26 57.38 58.21 3,962,802 +0.17(+0.29%)
Aug 09, 2012 57.74 58.25 57.65 58.04 4,072,657 +0.13(+0.22%)
Aug 08, 2012 57.42 58.05 57.36 57.91 2,900,506 +0.18(+0.31%)
Aug 07, 2012 57.69 58.28 57.66 57.73 3,547,804 +0.55(+0.96%)
Aug 06, 2012 57.30 57.66 57.16 57.18 3,197,409 +0.20(+0.35%)
Aug 03, 2012 56.38 57.23 56.32 56.98 6,324,477 +2.12(+3.86%)
Aug 02, 2012 54.75 55.58 53.97 54.86 7,528,155 -0.75(-1.35%)
Aug 01, 2012 56.48 56.52 55.45 55.61 7,097,082 -0.30(-0.54%)
Jul 31, 2012 56.35 56.64 55.72 55.91 7,124,304 -0.55(-0.98%)
Jul 30, 2012 56.37 57.02 56.15 56.46 6,414,008 -0.05(-0.08%)
Jul 27, 2012 55.05 56.80 54.87 56.51 10,951,652 +2.12(+3.90%)
Jul 26, 2012 54.25 54.70 53.75 54.39 8,918,101 +1.67(+3.17%)
Jul 25, 2012 52.95 53.22 52.19 52.72 10,598,537 -0.11(-0.21%)
Jul 24, 2012 53.75 53.77 52.02 52.83 12,546,474 -0.85(-1.58%)
Jul 23, 2012 53.15 53.95 52.66 53.68 8,365,881 -1.07(-1.95%)
Jul 20, 2012 55.14 55.31 54.64 54.75 6,614,433 -0.99(-1.78%)
Jul 19, 2012 55.74 56.14 55.36 55.74 6,263,206 +0.28(+0.50%)
Jul 18, 2012 54.47 55.71 54.37 55.46 6,385,791 +0.79(+1.45%)
Jul 17, 2012 54.41 54.91 53.25 54.67 8,348,052 +0.72(+1.33%)
Jul 16, 2012 53.94 54.27 53.53 53.95 5,509,524 -0.16(-0.30%)
Jul 13, 2012 52.74 54.31 52.71 54.11 5,645,649 +1.61(+3.07%)
Jul 12, 2012 52.33 52.91 51.73 52.50 7,483,849 -0.49(-0.92%)
Jul 11, 2012 53.02 53.31 52.36 52.99 9,056,743 -0.01(-0.02%)
Jul 10, 2012 54.45 54.62 52.58 53.00 6,317,302 -0.85(-1.58%)
Jul 09, 2012 53.96 54.08 53.40 53.85 6,151,045 -0.16(-0.30%)
Jul 06, 2012 54.03 54.26 53.52 54.01 8,273,823 -1.08(-1.96%)
Jul 05, 2012 55.20 55.59 54.68 55.09 6,055,511 -0.51(-0.92%)
Jul 03, 2012 54.84 55.67 54.73 55.60 3,182,898 +0.75(+1.37%)
Jul 02, 2012 54.83 54.97 54.06 54.85 13,387,448 +0.32(+0.59%)
Jun 29, 2012 53.86 54.64 53.57 54.53 7,339,684 +2.58(+4.97%)
Jun 28, 2012 51.55 52.10 50.78 51.95 8,265,910 -0.28(-0.54%)
Jun 27, 2012 51.65 52.44 51.58 52.23 5,860,152 +0.92(+1.79%)
Jun 26, 2012 51.10 51.64 50.52 51.31 7,153,918 +0.51(+1.00%)
Jun 25, 2012 51.40 51.43 50.45 50.80 9,619,234 -1.62(-3.09%)
Jun 22, 2012 52.25 52.70 51.85 52.42 5,012,751 +0.71(+1.37%)
Jun 21, 2012 54.27 54.37 51.62 51.71 10,730,304 -2.45(-4.52%)
Jun 20, 2012 54.32 54.63 53.33 54.16 10,653,453 -0.24(-0.44%)
Jun 19, 2012 53.92 54.81 53.77 54.40 6,102,403 +1.08(+2.03%)
Jun 18, 2012 52.69 53.61 52.47 53.32 6,590,349 +0.22(+0.41%)
Jun 15, 2012 52.54 53.22 52.34 53.10 5,336,187 +1.05(+2.02%)
Jun 14, 2012 51.18 52.48 50.93 52.05 7,839,966 +1.06(+2.07%)
Jun 13, 2012 51.34 52.00 50.64 50.99 7,234,315 -0.69(-1.33%)
Jun 12, 2012 50.80 51.71 50.30 51.68 9,062,931 +1.15(+2.28%)
Jun 11, 2012 52.66 52.72 50.40 50.53 11,553,734 -1.29(-2.49%)
Jun 08, 2012 50.75 51.83 50.41 51.82 7,434,180 +0.86(+1.69%)
Jun 07, 2012 52.11 52.15 50.79 50.96 10,811,961 +0.00(+0.00%)
Jun 06, 2012 49.44 50.99 49.41 50.96 8,571,878 +2.26(+4.64%)
Jun 05, 2012 47.83 48.89 47.79 48.70 8,387,029 +0.63(+1.31%)
Jun 04, 2012 48.25 48.51 47.31 48.07 11,410,611 +0.00(+0.00%)
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.