MENU

Ultra S&P500 ETF (NY: SSO )

49.90 +1.82 (+3.79%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 126.51 126.51 126.51 0 +0.01(+0.01%)
Aug 30, 2018 127.07 127.46 125.95 126.50 1,222,961 -1.12(-0.88%)
Aug 29, 2018 126.47 127.83 126.23 127.62 792,583 +1.38(+1.09%)
Aug 28, 2018 126.60 126.68 125.81 126.24 503,917 +0.15(+0.12%)
Aug 27, 2018 125.30 126.24 125.19 126.09 1,542,704 +1.91(+1.54%)
Aug 24, 2018 123.26 124.33 123.24 124.18 1,342,200 +1.47(+1.20%)
Aug 23, 2018 122.89 123.73 122.43 122.71 834,700 -0.38(-0.31%)
Aug 22, 2018 122.84 123.60 122.59 123.09 706,314 -0.09(-0.07%)
Aug 21, 2018 123.20 124.08 123.07 123.18 822,805 +0.49(+0.40%)
Aug 20, 2018 122.68 122.96 122.16 122.69 1,004,810 +0.59(+0.48%)
Aug 17, 2018 121.06 122.60 120.74 122.10 1,252,400 +0.74(+0.61%)
Aug 16, 2018 120.78 122.18 120.78 121.36 1,473,787 +1.95(+1.63%)
Aug 15, 2018 119.93 120.04 118.03 119.41 2,007,829 -1.83(-1.51%)
Aug 14, 2018 120.45 121.46 120.04 121.24 897,941 +1.57(+1.31%)
Aug 13, 2018 120.91 121.50 119.46 119.67 1,465,798 -0.94(-0.78%)
Aug 10, 2018 120.84 121.41 119.97 120.61 1,912,600 -1.70(-1.39%)
Aug 09, 2018 122.70 123.10 122.18 122.31 692,049 -0.33(-0.27%)
Aug 08, 2018 122.62 123.06 122.24 122.64 1,022,315 -0.11(-0.09%)
Aug 07, 2018 122.64 123.18 122.51 122.75 1,350,954 +0.71(+0.58%)
Aug 06, 2018 121.13 122.30 120.78 122.04 1,134,361 +0.87(+0.72%)
Aug 03, 2018 120.23 121.17 120.08 121.17 999,900 +1.16(+0.97%)
Aug 02, 2018 117.65 120.27 117.39 120.01 961,509 +1.12(+0.94%)
Aug 01, 2018 119.36 119.91 118.23 118.89 1,213,693 -0.29(-0.24%)
Jul 31, 2018 118.88 119.83 118.46 119.18 1,168,634 +1.15(+0.97%)
Jul 30, 2018 119.43 119.56 117.58 118.03 2,447,877 -1.34(-1.12%)
Jul 27, 2018 121.34 121.39 118.47 119.37 2,263,900 -1.61(-1.33%)
Jul 26, 2018 120.86 121.68 120.81 120.98 715,382 -0.74(-0.61%)
Jul 25, 2018 119.36 121.92 119.30 121.72 1,761,928 +2.18(+1.82%)
Jul 24, 2018 119.70 120.39 118.77 119.54 1,467,371 +1.10(+0.93%)
Jul 23, 2018 117.75 118.60 117.45 118.44 501,880 +0.42(+0.36%)
Jul 20, 2018 118.09 118.64 117.83 118.02 1,123,471 -0.29(-0.25%)
Jul 19, 2018 118.56 118.86 117.81 118.31 875,574 -0.89(-0.75%)
Jul 18, 2018 118.76 119.29 118.38 119.20 761,366 +0.44(+0.37%)
Jul 17, 2018 117.03 119.11 116.98 118.76 1,107,384 +1.04(+0.88%)
Jul 16, 2018 118.02 118.14 117.35 117.72 1,032,347 -0.22(-0.19%)
Jul 13, 2018 117.68 118.28 117.21 117.94 847,302 +0.18(+0.15%)
Jul 12, 2018 116.90 117.85 116.40 117.76 1,342,702 +2.01(+1.74%)
Jul 11, 2018 116.00 116.71 115.46 115.75 2,332,568 -1.62(-1.38%)
Jul 10, 2018 117.08 117.56 116.78 117.37 1,139,531 +0.76(+0.65%)
Jul 09, 2018 115.53 116.66 115.50 116.61 1,084,512 +2.12(+1.85%)
Jul 06, 2018 112.72 114.93 112.36 114.49 1,569,771 +1.79(+1.59%)
Jul 05, 2018 111.91 112.75 110.95 112.70 2,266,721 +1.84(+1.66%)
Jul 03, 2018 110.86 110.86 110.86 0 -0.95(-0.85%)
Jul 02, 2018 109.80 111.89 109.57 111.81 2,371,079 +0.52(+0.47%)
Jun 29, 2018 111.95 113.20 111.18 111.29 1,959,736 +0.32(+0.29%)
Jun 28, 2018 109.61 111.64 108.97 110.97 4,082,888 +1.30(+1.19%)
Jun 27, 2018 112.10 113.44 109.61 109.67 2,694,285 -1.88(-1.69%)
Jun 26, 2018 111.59 112.36 110.93 111.55 1,541,004 +0.45(+0.41%)
Jun 25, 2018 113.11 113.26 109.53 111.10 5,339,908 -3.10(-2.71%)
Jun 22, 2018 115.02 115.09 114.02 114.20 1,375,455 +0.36(+0.32%)
Jun 21, 2018 115.24 115.25 113.35 113.84 2,293,315 -1.49(-1.29%)
Jun 20, 2018 115.59 115.92 114.99 115.33 1,201,619 +0.20(+0.17%)
Jun 19, 2018 113.87 115.32 113.44 115.13 1,913,699 -0.90(-0.78%)
Jun 18, 2018 115.10 116.14 114.64 116.03 1,619,375 -0.49(-0.42%)
Jun 15, 2018 116.80 115.01 116.52 1,324,560 -0.32(-0.27%)
Jun 14, 2018 117.03 117.33 116.25 116.84 1,620,781 +0.67(+0.58%)
Jun 13, 2018 117.23 117.47 116.07 116.17 1,661,827 -0.92(-0.79%)
Jun 12, 2018 117.14 117.35 116.40 117.09 1,115,378 +0.37(+0.32%)
Jun 11, 2018 116.57 117.42 116.51 116.72 966,077 +0.28(+0.24%)
Jun 08, 2018 115.29 116.48 115.16 116.44 810,021 +0.70(+0.60%)
Jun 07, 2018 116.22 116.51 114.91 115.74 1,794,979 -0.14(-0.12%)
Jun 06, 2018 115.90 113.88 115.88 1,259,835 +1.84(+1.61%)
Jun 05, 2018 113.83 114.25 113.14 114.04 1,540,933 +0.28(+0.25%)
Jun 04, 2018 113.44 113.98 113.21 113.76 1,646,982 +1.09(+0.97%)
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