MENU

Ultra S&P500 ETF (NY: SSO )

43.81 -0.39 (-0.88%)
Streaming Delayed Price Updated: 10:01 AM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 124.58 125.79 124.49 124.91 1,571,029 -1.21(-0.96%)
Jul 29, 2021 125.69 126.77 125.69 126.12 1,226,260 +1.03(+0.82%)
Jul 28, 2021 125.58 125.92 124.34 125.09 2,463,663 -0.11(-0.09%)
Jul 27, 2021 125.75 125.75 123.49 125.20 2,792,767 -1.16(-0.92%)
Jul 26, 2021 125.40 126.36 125.38 126.36 1,423,546 +0.64(+0.51%)
Jul 23, 2021 124.40 125.95 124.00 125.72 1,529,622 +2.43(+1.97%)
Jul 22, 2021 122.85 123.37 122.22 123.29 1,476,047 +0.55(+0.45%)
Jul 21, 2021 121.50 122.80 121.39 122.74 2,254,702 +1.97(+1.63%)
Jul 20, 2021 117.79 121.50 117.34 120.77 3,091,177 +3.38(+2.88%)
Jul 19, 2021 118.08 118.39 115.74 117.39 5,551,984 -3.61(-2.98%)
Jul 16, 2021 123.63 123.66 120.77 121.00 2,403,040 -1.94(-1.58%)
Jul 15, 2021 122.98 123.38 121.79 122.94 2,327,027 -0.83(-0.67%)
Jul 14, 2021 124.44 124.73 123.04 123.77 1,596,888 +0.31(+0.25%)
Jul 13, 2021 123.82 124.70 123.28 123.46 1,541,766 -0.86(-0.69%)
Jul 12, 2021 123.34 124.43 123.10 124.32 1,150,710 +0.97(+0.79%)
Jul 09, 2021 121.75 123.58 121.61 123.35 1,716,199 +2.49(+2.06%)
Jul 08, 2021 119.59 121.28 118.90 120.86 2,946,564 -1.99(-1.62%)
Jul 07, 2021 122.41 123.00 121.19 122.85 1,418,014 +0.86(+0.70%)
Jul 06, 2021 122.43 122.58 120.33 121.99 1,712,962 -0.48(-0.39%)
Jul 02, 2021 121.26 122.64 121.10 122.47 1,777,809 +1.86(+1.54%)
Jul 01, 2021 119.75 120.70 119.69 120.61 1,029,162 +1.27(+1.06%)
Jun 30, 2021 118.81 119.67 118.81 119.34 1,140,851 +0.24(+0.20%)
Jun 29, 2021 119.19 119.56 118.78 119.10 872,043 +0.13(+0.11%)
Jun 28, 2021 118.79 119.06 118.09 118.97 905,515 +0.49(+0.41%)
Jun 25, 2021 118.12 118.76 117.94 118.48 985,556 +0.82(+0.70%)
Jun 24, 2021 117.56 117.92 117.41 117.66 887,269 +1.36(+1.17%)
Jun 23, 2021 116.62 117.09 116.26 116.30 1,223,199 -0.27(-0.23%)
Jun 22, 2021 115.36 117.07 114.94 116.57 1,176,920 +1.17(+1.01%)
Jun 21, 2021 113.21 115.50 112.74 115.40 2,308,420 +3.17(+2.82%)
Jun 18, 2021 113.36 113.76 112.08 112.23 2,345,895 -3.08(-2.67%)
Jun 17, 2021 115.10 115.86 113.86 115.31 1,876,525 -0.11(-0.10%)
Jun 16, 2021 116.82 116.89 114.16 115.42 2,299,531 -1.33(-1.14%)
Jun 15, 2021 117.22 117.24 116.18 116.75 2,930,794 -0.46(-0.39%)
Jun 14, 2021 116.65 117.21 115.96 117.21 602,164 +0.57(+0.49%)
Jun 11, 2021 116.58 116.69 115.83 116.64 713,750 +0.40(+0.34%)
Jun 10, 2021 115.88 116.79 115.13 116.24 1,131,645 +1.06(+0.92%)
Jun 09, 2021 116.02 116.05 115.06 115.18 973,440 -0.38(-0.33%)
Jun 08, 2021 115.97 116.03 114.47 115.56 1,068,699 +0.01(+0.01%)
Jun 07, 2021 115.70 115.81 114.94 115.55 973,298 -0.18(-0.16%)
Jun 04, 2021 114.72 115.89 114.67 115.73 1,165,287 +2.03(+1.79%)
Jun 03, 2021 113.10 114.30 112.29 113.70 1,921,430 -0.86(-0.75%)
Jun 02, 2021 114.49 114.98 113.96 114.56 1,167,471 +0.40(+0.35%)
Jun 01, 2021 115.72 115.79 113.89 114.16 1,474,912 -0.23(-0.20%)
May 28, 2021 114.86 115.01 114.24 114.39 1,152,899 +0.47(+0.41%)
May 27, 2021 114.40 114.72 113.86 113.92 993,884 +0.07(+0.06%)
May 26, 2021 113.73 114.11 113.12 113.85 1,533,976 +0.42(+0.37%)
May 25, 2021 114.53 114.73 113.06 113.43 2,241,220 -0.47(-0.41%)
May 24, 2021 112.92 114.52 112.78 113.90 1,650,521 +2.22(+1.99%)
May 21, 2021 112.69 113.39 111.37 111.68 2,243,942 -0.14(-0.13%)
May 20, 2021 109.95 112.53 109.90 111.82 2,502,321 +2.31(+2.11%)
May 19, 2021 107.34 109.55 106.51 109.51 3,134,858 -0.55(-0.50%)
May 18, 2021 112.07 112.25 109.97 110.06 1,987,199 -1.96(-1.75%)
May 17, 2021 111.91 112.42 110.84 112.02 2,242,935 -0.53(-0.47%)
May 14, 2021 110.74 113.04 110.74 112.55 3,408,650 +3.33(+3.05%)
May 13, 2021 107.52 110.29 107.49 109.22 4,116,116 +2.53(+2.37%)
May 12, 2021 109.78 110.53 106.33 106.69 4,069,094 -4.78(-4.29%)
May 11, 2021 110.81 111.97 109.14 111.47 3,421,983 -2.01(-1.77%)
May 10, 2021 115.91 116.05 113.37 113.48 2,397,661 -2.21(-1.91%)
May 07, 2021 114.52 116.11 114.14 115.69 1,745,857 +1.59(+1.39%)
May 06, 2021 112.30 114.16 111.16 114.10 3,095,240 +1.83(+1.63%)
May 05, 2021 113.17 113.30 111.84 112.27 2,123,736 +0.05(+0.04%)
May 04, 2021 112.45 112.73 110.08 112.22 3,709,415 -1.40(-1.23%)
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