MENU

Ultra S&P500 ETF (NY: SSO )

48.07 +2.85 (+6.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 138.27 139.41 134.24 134.58 6,146,905 -5.29(-3.78%)
Nov 29, 2021 139.52 141.00 138.14 139.87 3,034,061 +3.24(+2.37%)
Nov 26, 2021 138.61 139.49 135.78 136.63 4,052,722 -6.18(-4.33%)
Nov 24, 2021 140.88 142.96 140.31 142.81 2,843,086 +0.59(+0.41%)
Nov 23, 2021 141.54 142.68 139.88 142.22 3,283,309 +0.46(+0.32%)
Nov 22, 2021 143.70 145.40 141.65 141.76 2,992,393 -0.81(-0.57%)
Nov 19, 2021 143.08 143.83 142.36 142.57 1,295,964 -0.51(-0.36%)
Nov 18, 2021 142.82 143.29 142.92 143.08 1,758,761 +0.95(+0.67%)
Nov 17, 2021 142.68 142.79 141.76 142.13 1,556,938 -0.67(-0.47%)
Nov 16, 2021 141.57 143.58 141.52 142.80 1,411,191 +1.09(+0.77%)
Nov 15, 2021 142.46 142.56 141.02 141.71 1,751,240 +0.04(+0.03%)
Nov 12, 2021 140.36 142.00 139.75 141.67 1,655,631 +2.08(+1.49%)
Nov 11, 2021 140.40 140.46 139.55 139.59 1,213,389 +0.10(+0.07%)
Nov 10, 2021 140.63 139.49 2,693,622 -2.32(-1.64%)
Nov 09, 2021 142.93 143.09 140.84 141.81 2,551,912 -0.93(-0.65%)
Nov 08, 2021 143.17 143.48 142.28 142.74 1,433,501 +0.27(+0.19%)
Nov 05, 2021 142.96 143.76 141.51 142.47 2,265,410 +0.99(+0.70%)
Nov 04, 2021 140.57 141.55 140.36 141.48 2,494,144 +1.24(+0.88%)
Nov 03, 2021 138.15 140.44 137.86 140.24 1,947,840 +1.73(+1.25%)
Nov 02, 2021 137.51 138.69 137.42 138.51 1,603,716 +1.09(+0.79%)
Nov 01, 2021 137.57 137.14 136.29 137.42 1,684,741 +0.49(+0.36%)
Oct 29, 2021 134.93 137.10 134.75 136.93 1,805,114 +0.55(+0.40%)
Oct 28, 2021 134.69 136.42 134.69 136.38 1,467,770 +2.60(+1.94%)
Oct 27, 2021 135.30 135.72 133.77 133.78 1,424,736 -1.26(-0.93%)
Oct 26, 2021 135.70 135.04 1,442,048 +0.31(+0.23%)
Oct 25, 2021 134.01 134.98 132.92 134.73 1,042,155 +1.36(+1.02%)
Oct 22, 2021 133.34 134.26 132.16 133.37 1,955,684 -0.30(-0.22%)
Oct 21, 2021 132.58 133.77 132.31 133.67 1,414,109 +0.74(+0.56%)
Oct 20, 2021 132.17 133.14 132.14 132.93 2,324,253 +1.02(+0.77%)
Oct 19, 2021 130.93 131.96 130.55 131.91 1,494,132 +1.93(+1.48%)
Oct 18, 2021 128.06 130.13 127.66 129.98 1,830,338 +0.82(+0.63%)
Oct 15, 2021 128.57 129.39 128.15 129.16 2,019,933 +1.96(+1.54%)
Oct 14, 2021 125.31 127.33 125.02 127.20 2,229,732 +4.11(+3.34%)
Oct 13, 2021 122.80 123.59 121.05 123.09 2,454,358 +0.86(+0.70%)
Oct 12, 2021 123.40 123.62 121.77 122.23 2,552,602 -0.62(-0.50%)
Oct 11, 2021 124.26 126.00 122.81 122.85 2,039,743 -1.77(-1.42%)
Oct 08, 2021 125.57 125.80 124.26 124.62 2,483,094 -0.48(-0.38%)
Oct 07, 2021 124.98 126.81 124.85 125.10 2,743,186 +2.10(+1.71%)
Oct 06, 2021 119.83 123.12 118.85 123.00 4,630,304 +1.02(+0.84%)
Oct 05, 2021 120.39 123.32 119.98 121.98 3,293,884 +2.44(+2.04%)
Oct 04, 2021 121.98 122.51 118.22 119.54 5,814,585 -3.11(-2.54%)
Oct 01, 2021 120.84 123.67 118.79 122.65 5,170,567 +2.83(+2.36%)
Sep 30, 2021 123.73 124.14 119.79 119.82 5,528,721 -3.01(-2.45%)
Sep 29, 2021 123.27 124.30 122.51 122.83 3,444,926 +0.40(+0.33%)
Sep 28, 2021 125.85 126.08 122.00 122.43 5,921,482 -5.20(-4.07%)
Sep 27, 2021 127.68 128.39 127.16 127.63 2,505,695 -0.71(-0.55%)
Sep 24, 2021 126.92 128.76 126.77 128.34 1,946,335 +0.41(+0.32%)
Sep 23, 2021 126.03 128.88 125.88 127.93 2,381,060 +3.07(+2.46%)
Sep 22, 2021 123.85 126.12 123.32 124.86 3,636,184 +2.26(+1.84%)
Sep 21, 2021 124.15 124.94 122.25 122.60 3,453,881 -0.18(-0.15%)
Sep 20, 2021 123.25 124.20 119.80 122.78 6,185,324 -4.26(-3.35%)
Sep 17, 2021 129.02 129.33 126.79 127.04 3,833,638 -2.46(-1.90%)
Sep 16, 2021 129.64 130.23 127.73 129.50 2,465,417 -0.44(-0.34%)
Sep 15, 2021 128.06 130.28 127.42 129.94 2,478,811 +2.08(+1.63%)
Sep 14, 2021 130.12 130.25 127.30 127.86 2,801,623 -1.35(-1.04%)
Sep 13, 2021 130.46 130.55 127.83 129.21 3,809,601 +0.55(+0.43%)
Sep 10, 2021 131.89 132.12 128.53 128.66 2,329,472 -2.01(-1.54%)
Sep 09, 2021 131.66 132.77 130.52 130.67 1,611,893 -1.18(-0.89%)
Sep 08, 2021 131.81 132.26 130.62 131.85 1,511,269 -0.31(-0.23%)
Sep 07, 2021 132.85 132.92 131.72 132.16 1,241,879 -0.96(-0.72%)
Sep 03, 2021 132.50 133.42 132.21 133.12 1,261,075 -0.05(-0.04%)
Sep 02, 2021 133.24 133.67 132.43 133.17 930,213 +0.79(+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.
TOP
Email a Story