Ultra S&P500 ETF (NY: SSO )

63.15 USD +2.98 (+4.95%)
Official Closing Price Updated: 8:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 127.73 129.11 127.71 128.45 994,739 +1.16(+0.91%)
Sep 27, 2019 129.41 129.50 125.80 127.29 1,776,700 -1.42(-1.10%)
Sep 26, 2019 129.27 129.43 127.33 128.71 1,976,428 -0.47(-0.36%)
Sep 25, 2019 127.77 129.67 126.39 129.18 1,505,227 +1.44(+1.13%)
Sep 24, 2019 130.85 131.19 126.83 127.74 2,214,574 -2.07(-1.59%)
Sep 23, 2019 129.20 130.46 129.00 129.81 907,695 +0.03(+0.02%)
Sep 20, 2019 131.71 131.94 129.13 129.78 1,386,200 -1.35(-1.03%)
Sep 19, 2019 131.50 132.51 130.81 131.13 1,307,353 -0.08(-0.06%)
Sep 18, 2019 130.64 131.26 128.66 131.21 1,418,858 +0.19(+0.15%)
Sep 17, 2019 130.11 131.10 130.03 131.02 575,303 +0.62(+0.48%)
Sep 16, 2019 130.06 130.76 129.74 130.40 769,577 -0.82(-0.62%)
Sep 13, 2019 131.82 132.13 130.85 131.22 581,700 -0.23(-0.17%)
Sep 12, 2019 131.35 132.40 130.65 131.45 1,300,885 +0.91(+0.70%)
Sep 11, 2019 128.99 130.58 128.43 130.54 1,251,786 +1.76(+1.37%)
Sep 10, 2019 128.00 128.78 126.83 128.78 709,688 +0.02(+0.02%)
Sep 09, 2019 129.62 129.67 127.89 128.76 670,894 +0.09(+0.07%)
Sep 06, 2019 128.83 129.26 128.17 128.67 1,279,900 +0.17(+0.13%)
Sep 05, 2019 127.60 129.31 127.48 128.50 1,135,944 +3.28(+2.62%)
Sep 04, 2019 124.55 125.28 123.78 125.22 1,047,741 +2.71(+2.21%)
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.