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 (%)
Sep 30, 2016 70.49 71.47 70.35 70.97 2,565,886 +1.05(+1.50%)
Sep 29, 2016 71.03 71.32 69.49 69.92 4,451,296 -1.27(-1.78%)
Sep 28, 2016 70.67 71.30 69.93 71.19 1,957,300 +0.70(+0.99%)
Sep 27, 2016 69.52 70.56 69.23 70.49 2,289,622 +0.85(+1.22%)
Sep 26, 2016 70.17 70.29 69.49 69.64 2,295,213 -1.13(-1.60%)
Sep 23, 2016 71.26 71.35 70.72 70.77 2,573,012 -0.80(-1.12%)
Sep 22, 2016 71.44 71.79 71.27 71.57 2,879,638 +0.93(+1.32%)
Sep 21, 2016 69.64 70.82 69.14 70.64 3,493,767 +1.43(+2.07%)
Sep 20, 2016 69.82 69.94 69.17 69.21 2,793,086 +0.02(+0.03%)
Sep 19, 2016 69.67 70.14 68.95 69.19 3,021,263 +0.02(+0.03%)
Sep 16, 2016 69.19 69.38 68.65 69.17 3,114,502 -0.57(-0.82%)
Sep 15, 2016 68.22 69.99 68.10 69.74 4,111,496 +1.43(+2.09%)
Sep 14, 2016 68.46 69.34 67.93 68.31 4,384,014 -0.11(-0.16%)
Sep 13, 2016 69.45 69.65 67.95 68.42 9,593,773 -2.03(-2.88%)
Sep 12, 2016 67.91 70.74 67.84 70.45 5,309,666 +1.99(+2.91%)
Sep 09, 2016 70.94 70.94 68.46 68.46 7,292,942 -3.50(-4.86%)
Sep 08, 2016 72.01 72.21 71.70 71.96 1,904,631 -0.34(-0.47%)
Sep 07, 2016 72.13 72.41 71.81 72.30 1,652,127 +0.01(+0.01%)
Sep 06, 2016 72.09 72.32 71.52 72.29 1,404,324 +0.45(+0.63%)
Sep 02, 2016 71.85 71.84 71.84 71.84 2,491,500 +0.63(+0.88%)
Sep 01, 2016 71.22 71.44 70.34 71.21 5,139,412 -0.02(-0.03%)
Aug 31, 2016 71.39 71.45 70.61 71.23 2,517,234 -0.37(-0.52%)
Aug 30, 2016 71.80 72.00 71.20 71.60 1,038,910 -0.25(-0.35%)
Aug 29, 2016 71.28 72.06 71.23 71.85 1,103,996 +0.68(+0.96%)
Aug 26, 2016 71.59 72.37 70.50 71.17 4,715,770 -0.29(-0.41%)
Aug 25, 2016 71.25 71.76 71.13 71.46 1,705,896 -0.13(-0.18%)
Aug 24, 2016 72.17 72.24 71.23 71.59 2,468,501 -0.66(-0.91%)
Aug 23, 2016 72.46 72.71 72.25 72.25 1,313,382 +0.24(+0.33%)
Aug 22, 2016 71.82 72.18 71.54 72.01 1,650,448 -0.03(-0.04%)
Aug 19, 2016 71.85 72.16 71.50 72.04 1,392,392 -0.19(-0.26%)
Aug 18, 2016 71.88 72.25 71.81 72.23 1,185,941 +0.34(+0.47%)
Aug 17, 2016 71.67 72.01 71.02 71.89 2,288,742 +0.22(+0.31%)
Aug 16, 2016 72.05 72.12 71.65 71.67 1,960,474 -0.72(-0.99%)
Aug 15, 2016 72.26 72.66 72.25 72.39 978,140 +0.41(+0.57%)
Aug 12, 2016 71.87 72.15 71.68 71.98 1,580,352 -0.12(-0.17%)
Aug 11, 2016 71.85 72.30 71.66 72.10 1,229,211 +0.62(+0.87%)
Aug 10, 2016 71.91 71.95 71.18 71.48 2,682,138 -0.31(-0.43%)
Aug 09, 2016 71.79 72.19 71.56 71.79 1,170,830 +0.04(+0.06%)
Aug 08, 2016 71.98 72.04 71.53 71.75 893,338 -0.03(-0.04%)
Aug 05, 2016 71.21 71.84 71.11 71.78 1,361,169 +1.13(+1.60%)
Aug 04, 2016 70.59 70.90 70.30 70.65 989,233 +0.09(+0.13%)
Aug 03, 2016 70.03 70.56 69.84 70.56 1,428,629 +0.42(+0.60%)
Aug 02, 2016 70.83 70.95 69.47 70.14 2,318,553 -0.88(-1.24%)
Aug 01, 2016 71.19 71.48 70.68 71.02 1,470,174 -0.14(-0.20%)
Jul 29, 2016 70.73 71.42 70.52 71.16 1,766,312 +0.25(+0.35%)
Jul 28, 2016 70.62 71.15 70.27 70.91 1,334,953 +0.15(+0.21%)
Jul 27, 2016 71.23 71.26 70.18 70.76 2,655,001 -0.15(-0.21%)
Jul 26, 2016 70.80 71.19 70.28 70.91 2,094,856 +0.01(+0.01%)
Jul 25, 2016 71.08 71.13 70.42 70.90 1,536,184 -0.38(-0.53%)
Jul 22, 2016 70.70 71.29 70.51 71.28 1,937,667 +0.69(+0.98%)
Jul 21, 2016 71.07 71.23 70.28 70.59 1,759,046 -0.58(-0.81%)
Jul 20, 2016 70.93 71.33 70.60 71.17 1,871,849 +0.61(+0.86%)
Jul 19, 2016 70.40 70.59 70.22 70.56 1,622,217 -0.17(-0.24%)
Jul 18, 2016 70.44 70.85 70.24 70.73 1,731,384 +0.37(+0.53%)
Jul 15, 2016 70.96 70.97 70.00 70.36 2,793,323 -0.15(-0.21%)
Jul 14, 2016 70.72 70.89 70.23 70.51 4,566,155 +0.77(+1.10%)
Jul 13, 2016 70.09 70.10 69.38 69.74 2,262,445 -0.04(-0.06%)
Jul 12, 2016 69.50 70.00 69.33 69.78 2,403,348 +0.98(+1.42%)
Jul 11, 2016 68.68 69.20 68.50 68.80 3,048,390 +0.51(+0.75%)
Jul 08, 2016 67.28 68.47 66.30 68.29 4,013,094 +1.99(+3.00%)
Jul 07, 2016 66.56 67.03 65.78 66.30 4,801,078 -0.11(-0.17%)
Jul 06, 2016 65.25 66.50 64.78 66.41 4,354,790 +0.78(+1.19%)
Jul 05, 2016 66.00 66.04 65.19 65.63 3,861,209 -0.94(-1.41%)
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.