Ultra S&P500 ETF (NY: SSO )

141.81 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 76.14 76.14 76.14 0 -0.56(-0.73%)
Dec 29, 2016 76.79 77.05 76.34 76.70 1,538,205 -0.08(-0.10%)
Dec 28, 2016 78.20 78.20 76.65 76.78 3,146,700 -1.24(-1.59%)
Dec 27, 2016 77.85 78.33 77.82 78.02 2,879,296 +0.37(+0.48%)
Dec 23, 2016 77.65 77.65 77.65 0 +0.19(+0.25%)
Dec 22, 2016 77.58 77.67 77.12 77.46 2,864,542 -0.28(-0.36%)
Dec 21, 2016 78.05 78.17 77.71 77.74 2,339,224 -0.44(-0.56%)
Dec 20, 2016 78.11 78.36 77.89 78.18 2,303,462 +0.59(+0.76%)
Dec 19, 2016 77.47 77.98 77.33 77.59 2,186,285 +0.25(+0.32%)
Dec 16, 2016 77.98 78.02 77.06 77.34 2,420,743 -0.23(-0.30%)
Dec 15, 2016 77.17 78.29 77.07 77.57 3,049,790 +0.56(+0.73%)
Dec 14, 2016 78.03 78.60 76.64 77.01 7,860,719 -1.27(-1.62%)
Dec 13, 2016 77.73 78.67 77.73 78.28 3,225,721 +1.04(+1.35%)
Dec 12, 2016 77.35 77.74 76.93 77.24 2,424,910 -0.17(-0.22%)
Dec 09, 2016 76.68 77.44 76.67 77.41 2,325,819 +0.87(+1.14%)
Dec 08, 2016 76.13 76.90 75.92 76.54 3,771,022 +0.44(+0.58%)
Dec 07, 2016 74.06 76.20 73.99 76.10 4,095,156 +1.89(+2.55%)
Dec 06, 2016 73.90 74.23 73.52 74.21 2,636,011 +0.48(+0.65%)
Dec 05, 2016 73.50 74.01 73.37 73.73 2,278,436 +0.86(+1.18%)
Dec 02, 2016 72.86 73.24 72.59 72.87 2,126,344 +0.12(+0.16%)
Dec 01, 2016 73.57 73.57 72.53 72.75 4,945,086 -0.55(-0.75%)
Nov 30, 2016 74.20 74.32 73.30 73.30 3,138,665 -0.43(-0.58%)
Nov 29, 2016 73.46 74.06 73.21 73.73 2,294,780 +0.24(+0.33%)
Nov 28, 2016 73.88 74.11 73.35 73.49 3,326,338 -0.64(-0.86%)
Nov 25, 2016 73.87 74.14 73.79 74.13 844,900 +0.54(+0.73%)
Nov 23, 2016 73.59 73.59 73.59 0 +0.08(+0.11%)
Nov 22, 2016 73.50 73.65 72.94 73.51 1,900,473 +0.32(+0.44%)
Nov 21, 2016 72.58 73.24 72.47 73.19 2,233,877 +1.02(+1.41%)
Nov 18, 2016 72.54 72.65 72.00 72.17 1,609,454 -0.32(-0.44%)
Nov 17, 2016 71.85 72.51 71.79 72.49 2,685,037 +0.74(+1.03%)
Nov 16, 2016 71.54 71.91 71.45 71.75 1,499,093 -0.25(-0.35%)
Nov 15, 2016 71.21 72.00 71.06 72.00 2,394,762 +1.08(+1.52%)
Nov 14, 2016 71.21 71.35 70.34 70.92 3,618,545 +0.12(+0.17%)
Nov 11, 2016 70.58 70.98 70.09 70.80 4,896,558 -0.32(-0.45%)
Nov 10, 2016 71.40 72.05 70.02 71.12 7,936,124 +0.31(+0.44%)
Nov 09, 2016 71.24 68.01 70.81 8,312,543 +1.55(+2.24%)
Nov 08, 2016 68.40 69.74 68.21 69.26 3,587,251 +0.62(+0.90%)
Nov 07, 2016 67.62 68.73 67.54 68.64 4,267,358 +2.86(+4.35%)
Nov 04, 2016 66.02 66.66 65.72 65.78 2,823,377 -0.18(-0.27%)
Nov 03, 2016 66.71 66.88 65.76 65.96 2,607,615 -0.61(-0.92%)
Nov 02, 2016 67.15 67.42 66.26 66.57 3,780,619 -0.85(-1.26%)
Nov 01, 2016 68.63 68.65 66.49 67.42 5,394,422 -0.94(-1.38%)
Oct 31, 2016 68.64 68.79 68.26 68.36 2,298,664 -0.02(-0.03%)
Oct 28, 2016 68.78 69.28 67.86 68.38 5,126,726 -0.43(-0.62%)
Oct 27, 2016 69.72 69.72 68.74 68.81 3,031,824 -0.34(-0.49%)
Oct 26, 2016 68.82 69.61 68.65 69.15 2,080,661 -0.30(-0.43%)
Oct 25, 2016 69.79 69.97 69.33 69.45 2,216,543 -0.42(-0.60%)
Oct 24, 2016 69.97 70.19 69.65 69.87 1,274,604 +0.57(+0.82%)
Oct 21, 2016 68.69 69.40 68.55 69.30 1,858,448 +0.02(+0.03%)
Oct 20, 2016 69.26 69.70 68.78 69.28 2,762,217 -0.20(-0.29%)
Oct 19, 2016 69.35 69.77 69.10 69.48 1,713,061 +0.34(+0.49%)
Oct 18, 2016 69.47 69.55 68.89 69.14 2,142,901 +0.77(+1.13%)
Oct 17, 2016 68.77 68.97 68.19 68.37 2,284,918 -0.45(-0.65%)
Oct 14, 2016 69.48 69.83 68.77 68.82 3,411,358 +0.07(+0.10%)
Oct 13, 2016 68.21 69.12 67.58 68.75 4,203,388 -0.48(-0.69%)
Oct 12, 2016 69.13 69.59 68.75 69.23 2,358,628 +0.15(+0.22%)
Oct 11, 2016 70.47 70.53 68.47 69.08 5,930,321 -1.72(-2.43%)
Oct 10, 2016 70.80 71.16 70.70 70.80 1,354,623 +0.70(+1.00%)
Oct 07, 2016 70.77 70.90 69.53 70.10 5,391,549 -0.52(-0.74%)
Oct 06, 2016 70.27 70.74 69.90 70.62 2,180,497 +0.12(+0.17%)
Oct 05, 2016 70.35 70.80 70.30 70.50 1,357,564 +0.56(+0.80%)
Oct 04, 2016 70.69 70.85 69.42 69.94 3,523,873 -0.62(-0.88%)
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.