Ultra S&P500 ETF (NY: SSO )

125.72 USD +2.43 (+1.97%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 38.86 39.56 37.90 37.97 27,105,042 -1.98(-4.96%)
Sep 29, 2011 40.64 41.03 38.52 39.95 27,519,892 +0.66(+1.68%)
Sep 28, 2011 41.18 41.67 39.22 39.29 24,118,540 -1.71(-4.17%)
Sep 27, 2011 41.70 42.40 40.53 41.00 22,423,820 +0.90(+2.24%)
Sep 26, 2011 39.04 40.22 37.92 40.10 26,041,630 +1.91(+5.00%)
Sep 23, 2011 37.39 38.73 37.29 38.19 30,770,007 +0.35(+0.92%)
Sep 22, 2011 38.11 38.78 36.79 37.84 49,400,124 -2.50(-6.20%)
Sep 21, 2011 43.05 43.30 40.34 40.34 26,316,866 -2.75(-6.38%)
Sep 20, 2011 43.56 44.39 42.97 43.09 18,493,635 -0.09(-0.21%)
Sep 19, 2011 42.61 43.63 42.03 43.18 23,764,603 -0.89(-2.02%)
Sep 16, 2011 43.88 44.39 43.20 44.07 19,404,943 +0.54(+1.24%)
Sep 15, 2011 42.97 43.57 42.24 43.53 20,638,182 +1.46(+3.47%)
Sep 14, 2011 41.36 43.07 40.24 42.07 25,254,641 +1.11(+2.71%)
Sep 13, 2011 40.48 41.27 39.90 40.96 23,238,427 +0.72(+1.78%)
Sep 12, 2011 38.71 40.28 38.42 40.24 26,525,244 +0.56(+1.41%)
Sep 09, 2011 40.95 41.25 39.25 39.68 30,062,137 -2.21(-5.28%)
Sep 08, 2011 42.27 43.26 41.71 41.89 19,784,986 -0.91(-2.13%)
Sep 07, 2011 41.74 42.84 41.47 42.80 14,516,319 +2.29(+5.65%)
Sep 06, 2011 38.71 40.64 38.71 40.51 22,313,208 -0.58(-1.41%)
Sep 02, 2011 41.55 42.00 40.82 41.09 21,689,712 -2.28(-5.26%)
Sep 01, 2011 44.33 45.08 43.23 43.37 21,950,848 -0.80(-1.81%)
Aug 31, 2011 44.44 45.20 43.61 44.17 28,151,041 +0.35(+0.80%)
Aug 30, 2011 43.28 44.44 42.65 43.82 24,106,247 +0.16(+0.37%)
Aug 29, 2011 42.38 43.71 42.33 43.66 16,117,312 +2.38(+5.77%)
Aug 26, 2011 39.70 41.64 38.43 41.28 27,493,186 +1.15(+2.87%)
Aug 25, 2011 41.84 42.31 39.82 40.13 30,999,761 -1.21(-2.93%)
Aug 24, 2011 40.08 41.48 39.89 41.34 28,921,186 +1.07(+2.66%)
Aug 23, 2011 38.06 40.31 37.66 40.27 26,331,787 +2.53(+6.70%)
Aug 22, 2011 39.40 39.42 37.55 37.74 29,198,281 +0.01(+0.03%)
Aug 19, 2011 37.94 39.91 37.60 37.73 21,849,502 -1.24(-3.18%)
Aug 18, 2011 40.42 40.51 38.20 38.97 28,242,024 -3.71(-8.69%)
Aug 17, 2011 43.08 43.76 42.00 42.68 19,138,357 +0.05(+0.12%)
Aug 16, 2011 42.53 43.41 41.69 42.63 22,251,954 -0.73(-1.68%)
Aug 15, 2011 42.34 43.43 42.22 43.36 16,488,237 +1.74(+4.18%)
Aug 12, 2011 41.81 42.37 41.01 41.62 26,327,568 +0.58(+1.41%)
Aug 11, 2011 38.31 42.12 38.04 41.04 38,281,996 +3.48(+9.27%)
Aug 10, 2011 39.75 40.48 37.43 37.56 51,344,742 -3.82(-9.23%)
Aug 09, 2011 42.94 41.41 36.46 41.38 41,036,028 +3.53(+9.33%)
Aug 08, 2011 41.21 42.24 37.72 37.85 54,770,954 -5.58(-12.85%)
Aug 05, 2011 44.73 44.95 41.19 43.43 49,741,354 -0.20(-0.46%)
Aug 04, 2011 46.84 46.98 43.50 43.63 42,417,451 -4.54(-9.42%)
Aug 03, 2011 47.79 48.27 46.15 48.17 28,479,958 +0.54(+1.13%)
Aug 02, 2011 49.47 50.00 47.63 47.63 25,149,058 -2.55(-5.08%)
Aug 01, 2011 51.85 51.93 49.25 50.18 24,557,532 -0.48(-0.95%)
Jul 29, 2011 50.33 51.62 49.88 50.66 19,726,698 -0.70(-1.36%)
Jul 28, 2011 51.67 52.58 51.20 51.36 13,763,253 -0.33(-0.64%)
Jul 27, 2011 53.28 53.28 51.53 51.69 19,906,390 -2.20(-4.08%)
Jul 26, 2011 54.20 54.38 53.63 53.89 9,880,065 -0.41(-0.76%)
Jul 25, 2011 53.85 54.82 53.73 54.30 8,878,430 -0.58(-1.06%)
Jul 22, 2011 54.85 55.01 54.69 54.88 8,732,249 +0.07(+0.13%)
Jul 21, 2011 53.93 55.08 53.73 54.81 12,236,686 +1.48(+2.78%)
Jul 20, 2011 53.66 53.75 53.16 53.33 9,144,208 -0.05(-0.09%)
Jul 19, 2011 52.30 53.52 52.28 53.38 11,654,543 +1.67(+3.23%)
Jul 18, 2011 52.10 52.25 50.96 51.71 16,349,762 -0.89(-1.69%)
Jul 15, 2011 52.58 52.74 51.88 52.60 14,626,593 +0.57(+1.10%)
Jul 14, 2011 52.98 53.47 51.80 52.03 18,640,357 -0.69(-1.31%)
Jul 13, 2011 52.94 53.82 52.47 52.72 13,926,777 +0.34(+0.65%)
Jul 12, 2011 52.62 53.48 52.34 52.38 14,450,671 -0.50(-0.95%)
Jul 11, 2011 53.48 53.82 52.60 52.88 13,897,798 -1.96(-3.57%)
Jul 08, 2011 54.35 54.85 53.99 54.84 13,130,552 -0.83(-1.49%)
Jul 07, 2011 55.43 55.88 55.22 55.67 9,019,213 +1.23(+2.26%)
Jul 06, 2011 54.08 54.61 53.78 54.44 10,362,025 +0.08(+0.15%)
Jul 05, 2011 54.31 54.57 54.01 54.36 9,742,982 -0.09(-0.17%)
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.