MENU

Ultra S&P500 ETF (NY: SSO )

50.60 -0.02 (-0.04%)
Official Closing Price Updated: 6:30 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 40.00 40.22 39.72 39.77 2,789,091 -0.27(-0.68%)
Aug 28, 2020 39.80 40.09 39.51 40.04 2,139,889 +0.49(+1.25%)
Aug 27, 2020 39.58 39.90 39.15 39.55 3,462,257 +0.17(+0.44%)
Aug 26, 2020 38.75 39.43 38.62 39.37 2,361,019 +0.77(+1.99%)
Aug 25, 2020 38.48 38.62 38.19 38.61 4,700,948 +0.27(+0.70%)
Aug 24, 2020 38.16 38.35 37.92 38.34 3,093,851 +0.78(+2.07%)
Aug 21, 2020 37.24 37.62 37.15 37.56 2,826,621 +0.25(+0.67%)
Aug 20, 2020 36.67 37.41 36.64 37.31 2,293,684 +0.22(+0.59%)
Aug 19, 2020 37.49 37.61 36.95 37.09 3,353,773 -0.28(-0.76%)
Aug 18, 2020 37.32 37.50 36.96 37.38 2,785,383 -37.09(-49.81%)
Aug 17, 2020 74.47 74.67 74.29 74.46 1,486,115 +0.47(+0.63%)
Aug 14, 2020 73.80 74.27 73.53 74.00 1,745,836 -0.00(-0.01%)
Aug 13, 2020 73.88 74.63 73.56 74.00 1,554,372 -0.24(-0.33%)
Aug 12, 2020 73.39 74.63 73.39 74.25 2,738,585 +1.99(+2.75%)
Aug 11, 2020 74.06 74.33 71.92 72.26 2,931,402 -1.20(-1.63%)
Aug 10, 2020 73.24 73.56 72.35 73.45 1,757,279 +0.43(+0.59%)
Aug 07, 2020 72.48 73.10 72.05 73.02 2,383,186 +0.13(+0.18%)
Aug 06, 2020 71.72 73.00 71.55 72.89 1,973,757 +0.92(+1.27%)
Aug 05, 2020 71.71 72.11 71.60 71.97 1,887,469 +0.90(+1.26%)
Aug 04, 2020 70.17 71.09 70.17 71.08 1,659,496 +0.52(+0.74%)
Aug 03, 2020 70.37 70.91 70.12 70.55 3,417,247 +0.96(+1.38%)
Jul 31, 2020 69.34 69.63 67.41 69.59 3,863,043 +1.09(+1.59%)
Jul 30, 2020 67.63 68.69 66.67 68.50 3,210,119 -0.48(-0.69%)
Jul 29, 2020 67.76 69.26 67.74 68.98 1,533,991 +1.62(+2.40%)
Jul 28, 2020 67.89 68.38 67.23 67.36 1,737,277 -0.83(-1.22%)
Jul 27, 2020 67.57 68.30 67.22 68.19 1,930,963 +0.95(+1.41%)
Jul 24, 2020 67.28 67.70 66.56 67.25 2,914,947 -0.89(-1.31%)
Jul 23, 2020 69.63 69.94 67.50 68.14 4,210,588 -1.62(-2.33%)
Jul 22, 2020 68.85 69.90 68.80 69.76 2,133,909 +0.78(+1.13%)
Jul 21, 2020 69.62 69.82 68.58 68.98 3,310,626 +0.23(+0.34%)
Jul 20, 2020 67.51 69.02 67.19 68.75 2,393,107 +1.14(+1.69%)
Jul 17, 2020 67.70 67.99 66.83 67.60 2,099,139 +0.34(+0.50%)
Jul 16, 2020 66.84 67.44 66.53 67.27 2,939,861 -0.46(-0.68%)
Jul 15, 2020 67.95 68.19 66.61 67.73 4,829,745 +1.27(+1.91%)
Jul 14, 2020 64.16 66.62 63.62 66.46 4,709,084 +1.63(+2.51%)
Jul 13, 2020 67.00 68.06 64.49 64.83 5,758,732 -1.12(-1.69%)
Jul 10, 2020 64.58 66.05 63.97 65.95 3,630,184 +1.33(+2.05%)
Jul 09, 2020 65.65 65.74 63.10 64.62 4,692,346 -0.74(-1.13%)
Jul 08, 2020 64.73 65.44 63.94 65.36 3,238,638 +1.00(+1.55%)
Jul 07, 2020 65.06 65.93 64.23 64.36 3,267,298 -1.37(-2.09%)
Jul 06, 2020 65.50 65.91 65.15 65.74 4,436,035 +1.97(+3.09%)
Jul 02, 2020 64.62 65.20 63.49 63.76 3,667,321 +0.66(+1.05%)
Jul 01, 2020 62.71 63.63 62.51 63.10 4,477,785 +0.79(+1.27%)
Jun 30, 2020 60.47 62.96 60.47 62.31 3,839,775 +1.63(+2.69%)
Jun 29, 2020 59.49 60.69 58.50 60.68 3,234,086 +1.71(+2.90%)
Jun 26, 2020 61.42 61.49 58.72 58.97 5,929,863 -2.88(-4.66%)
Jun 25, 2020 60.35 62.01 59.48 61.85 4,579,637 +1.24(+2.04%)
Jun 24, 2020 62.95 63.23 59.79 60.62 7,050,754 -3.22(-5.05%)
Jun 23, 2020 64.45 64.86 63.69 63.84 3,271,068 +0.52(+0.83%)
Jun 22, 2020 62.21 63.45 61.73 63.32 3,686,893 +0.88(+1.40%)
Jun 19, 2020 64.74 64.80 61.90 62.44 5,664,083 -0.74(-1.17%)
Jun 18, 2020 62.48 63.42 62.30 63.18 3,132,840 +0.03(+0.06%)
Jun 17, 2020 64.14 64.27 62.87 63.15 4,315,071 -0.53(-0.84%)
Jun 16, 2020 64.71 64.76 61.59 63.68 7,607,524 +2.37(+3.86%)
Jun 15, 2020 57.72 61.79 57.22 61.31 8,976,847 +1.07(+1.78%)
Jun 12, 2020 61.77 62.11 58.01 60.24 14,333,246 +1.45(+2.47%)
Jun 11, 2020 63.30 63.59 58.56 58.79 10,180,491 -7.69(-11.57%)
Jun 10, 2020 67.52 67.91 66.19 66.48 10,805,801 -0.78(-1.16%)
Jun 09, 2020 67.02 67.91 66.65 67.26 4,776,091 -1.04(-1.52%)
Jun 08, 2020 67.08 68.34 66.78 68.30 4,132,713 +1.66(+2.50%)
Jun 05, 2020 65.84 67.45 65.79 66.64 5,892,726 +3.28(+5.17%)
Jun 04, 2020 63.27 64.08 62.47 63.36 4,649,115 -0.39(-0.62%)
Jun 03, 2020 62.96 64.16 62.84 63.75 4,631,905 +1.66(+2.68%)
Jun 02, 2020 61.48 62.10 60.90 62.09 4,414,375 +1.01(+1.66%)
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