Ultra S&P500 ETF (NY: SSO )

127.04 USD -2.46 (-1.90%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 54.40 56.55 54.35 56.47 6,310,275 +2.54(+4.71%)
Jan 28, 2016 54.38 54.50 52.78 53.93 6,563,378 +0.57(+1.07%)
Jan 27, 2016 54.15 55.31 52.74 53.36 7,215,908 -1.15(-2.11%)
Jan 26, 2016 53.47 54.72 53.31 54.51 4,984,713 +1.37(+2.58%)
Jan 25, 2016 54.40 54.54 52.96 53.14 6,252,442 -1.61(-2.94%)
Jan 22, 2016 54.34 54.88 53.82 54.75 6,646,426 +2.13(+4.05%)
Jan 21, 2016 52.31 53.81 51.47 52.62 10,324,967 +0.54(+1.04%)
Jan 20, 2016 51.63 53.07 49.39 52.08 15,337,575 -1.26(-2.36%)
Jan 19, 2016 54.40 54.55 52.34 53.34 9,461,458 +0.13(+0.24%)
Jan 15, 2016 52.60 53.21 53.21 53.21 11,758,600 -2.41(-4.33%)
Jan 14, 2016 54.34 56.42 53.22 55.62 8,213,943 +1.76(+3.27%)
Jan 13, 2016 57.23 57.41 53.62 53.86 9,494,477 -2.78(-4.91%)
Jan 12, 2016 56.87 57.23 55.26 56.64 7,331,523 +0.87(+1.56%)
Jan 11, 2016 56.37 56.57 54.49 55.77 8,465,077 +0.03(+0.05%)
Jan 08, 2016 57.74 58.00 55.51 55.74 7,961,107 -1.22(-2.14%)
Jan 07, 2016 57.68 58.99 56.70 56.96 9,084,750 -2.85(-4.77%)
Jan 06, 2016 59.56 60.59 59.11 59.81 5,875,958 -1.65(-2.68%)
Jan 05, 2016 61.45 62.00 60.59 61.46 4,959,455 +0.27(+0.44%)
Jan 04, 2016 60.81 61.19 59.69 61.19 7,358,042 -1.81(-2.87%)
Dec 31, 2015 63.73 63.00 63.00 63.00 4,707,000 -1.27(-1.98%)
Dec 30, 2015 64.94 65.03 64.14 64.27 1,663,656 -0.87(-1.34%)
Dec 29, 2015 64.63 65.39 64.59 65.14 2,543,270 +1.32(+2.07%)
Dec 28, 2015 63.56 63.83 63.03 63.82 2,147,297 -0.20(-0.31%)
Dec 24, 2015 64.09 64.02 64.02 64.02 1,033,200 -0.26(-0.40%)
Dec 23, 2015 63.52 64.35 63.44 64.28 3,290,723 +1.53(+2.44%)
Dec 22, 2015 62.30 62.99 61.58 62.75 3,795,594 +0.93(+1.50%)
Dec 21, 2015 61.74 61.98 60.91 61.82 4,280,440 +1.03(+1.69%)
Dec 18, 2015 62.58 62.65 60.80 60.79 5,695,944 -2.39(-3.78%)
Dec 17, 2015 65.34 65.38 63.10 63.18 4,037,119 -1.90(-2.92%)
Dec 16, 2015 64.06 65.33 63.11 65.08 5,411,050 +1.80(+2.84%)
Dec 15, 2015 63.05 63.91 62.96 63.28 4,266,871 +1.32(+2.13%)
Dec 14, 2015 61.47 62.00 60.16 61.96 7,278,503 +0.69(+1.13%)
Dec 11, 2015 62.27 62.70 61.10 61.27 6,852,813 -2.54(-3.98%)
Dec 10, 2015 63.57 64.78 63.36 63.81 3,598,802 +0.33(+0.52%)
Dec 09, 2015 64.03 65.58 62.77 63.48 5,845,653 -1.02(-1.58%)
Dec 08, 2015 64.18 65.19 63.77 64.50 3,520,894 -0.86(-1.32%)
Dec 07, 2015 65.95 65.95 64.66 65.36 2,842,896 -0.81(-1.22%)
Dec 04, 2015 64.02 66.42 63.91 66.17 4,785,201 +2.49(+3.91%)
Dec 03, 2015 65.76 65.94 63.17 63.68 4,752,317 -1.87(-2.85%)
Dec 02, 2015 66.89 67.12 65.37 65.55 3,171,812 -1.38(-2.06%)
Dec 01, 2015 66.14 67.03 65.94 66.93 3,352,201 +1.24(+1.89%)
Nov 30, 2015 66.33 66.44 65.60 65.69 3,472,086 -0.52(-0.79%)
Nov 27, 2015 66.15 66.36 65.79 66.21 984,196 +0.11(+0.17%)
Nov 25, 2015 66.22 66.10 66.10 66.10 1,536,400 +0.01(+0.02%)
Nov 24, 2015 65.19 66.40 64.89 66.09 3,166,446 +0.15(+0.23%)
Nov 23, 2015 66.10 66.51 65.58 65.94 2,146,318 -0.14(-0.21%)
Nov 20, 2015 66.18 66.59 65.80 66.08 2,392,721 +0.48(+0.73%)
Nov 19, 2015 65.61 65.92 65.40 65.60 2,084,199 -0.12(-0.18%)
Nov 18, 2015 64.05 65.82 64.02 65.72 4,105,977 +2.08(+3.27%)
Nov 17, 2015 64.04 64.67 63.34 63.64 5,596,133 -0.14(-0.22%)
Nov 16, 2015 61.78 63.82 61.69 63.78 4,195,698 +1.87(+3.02%)
Nov 13, 2015 63.03 63.23 61.85 61.91 5,451,190 -1.44(-2.27%)
Nov 12, 2015 64.40 64.74 63.34 63.35 4,351,061 -1.81(-2.78%)
Nov 11, 2015 65.90 65.92 65.13 65.16 2,522,298 -0.46(-0.70%)
Nov 10, 2015 65.05 65.71 64.83 65.62 2,297,523 +0.22(+0.34%)
Nov 09, 2015 66.18 66.27 64.67 65.40 3,821,932 -1.24(-1.86%)
Nov 06, 2015 66.44 66.83 65.64 66.64 3,281,353 -0.05(-0.07%)
Nov 05, 2015 66.91 67.25 66.04 66.69 2,672,303 -0.15(-0.22%)
Nov 04, 2015 67.49 67.55 66.46 66.84 2,825,685 -0.38(-0.57%)
Nov 03, 2015 66.63 67.68 66.45 67.22 2,238,476 +0.40(+0.60%)
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.