Ultra S&P500 ETF (NY: SSO )

133.09 USD -2.24 (-1.66%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 96.04 96.80 95.90 96.74 1,014,616 +0.66(+0.69%)
Sep 28, 2017 95.60 96.13 95.54 96.08 678,623 +0.22(+0.23%)
Sep 27, 2017 96.19 94.97 95.86 1,424,889 +0.65(+0.68%)
Sep 26, 2017 95.46 95.67 95.01 95.21 1,030,368 +0.10(+0.11%)
Sep 25, 2017 95.27 95.59 94.46 95.11 1,038,260 -0.40(-0.42%)
Sep 22, 2017 95.20 95.65 95.19 95.51 610,149 +0.04(+0.04%)
Sep 21, 2017 95.85 95.91 95.33 95.47 630,943 -0.53(-0.55%)
Sep 20, 2017 96.00 96.10 95.14 96.00 1,323,536 +0.08(+0.08%)
Sep 19, 2017 95.95 96.02 95.67 95.92 444,191 +0.14(+0.15%)
Sep 18, 2017 95.68 96.06 95.43 95.78 967,621 +0.37(+0.39%)
Sep 15, 2017 94.98 95.42 94.88 95.41 915,881 +0.28(+0.29%)
Sep 14, 2017 94.89 95.28 94.75 95.13 673,735 -0.07(-0.07%)
Sep 13, 2017 94.82 95.21 94.75 95.20 836,121 +0.11(+0.12%)
Sep 12, 2017 94.79 95.11 94.61 95.09 2,581,199 +0.68(+0.72%)
Sep 11, 2017 93.57 94.54 93.57 94.41 1,026,685 +1.91(+2.06%)
Sep 08, 2017 92.46 92.89 92.30 92.50 1,106,596 -0.26(-0.28%)
Sep 07, 2017 93.02 93.02 92.37 92.76 1,190,613 -0.02(-0.02%)
Sep 06, 2017 92.75 93.05 92.27 92.78 1,074,697 +0.60(+0.65%)
Sep 05, 2017 93.02 93.24 91.30 92.18 3,033,972 -1.38(-1.47%)
Sep 01, 2017 93.57 93.87 93.38 93.56 1,338,006 +0.29(+0.31%)
Aug 31, 2017 92.66 93.45 92.59 93.27 1,379,879 +1.13(+1.23%)
Aug 30, 2017 91.28 92.37 91.11 92.14 1,180,058 +0.88(+0.96%)
Aug 29, 2017 89.97 91.50 89.86 91.26 1,257,547 +0.13(+0.14%)
Aug 28, 2017 91.51 91.55 90.73 91.13 946,977 +0.04(+0.04%)
Aug 25, 2017 91.36 91.86 90.97 91.09 1,272,629 +0.39(+0.43%)
Aug 24, 2017 91.43 91.55 90.49 90.70 1,133,616 -0.41(-0.45%)
Aug 23, 2017 90.94 91.45 90.80 91.11 990,449 -0.59(-0.64%)
Aug 22, 2017 90.38 91.91 90.37 91.70 1,446,976 +1.79(+1.99%)
Aug 21, 2017 89.67 90.11 89.11 89.91 1,263,322 +0.15(+0.17%)
Aug 18, 2017 89.90 90.81 89.38 89.76 2,126,065 -0.31(-0.34%)
Aug 17, 2017 92.44 92.70 90.07 90.07 2,703,510 -2.88(-3.10%)
Aug 16, 2017 93.07 93.43 92.61 92.95 1,580,238 +0.29(+0.31%)
Aug 15, 2017 93.00 93.00 92.38 92.66 1,198,901 -0.02(-0.02%)
Aug 14, 2017 91.98 92.85 91.96 92.68 1,622,642 +1.83(+2.01%)
Aug 11, 2017 90.80 91.38 90.61 90.85 1,787,782 +0.18(+0.20%)
Aug 10, 2017 92.55 92.63 90.59 90.67 2,609,566 -2.55(-2.74%)
Aug 09, 2017 92.65 93.31 92.37 93.22 1,251,032 -0.11(-0.12%)
Aug 08, 2017 93.46 94.54 92.96 93.33 1,261,385 -0.40(-0.43%)
Aug 07, 2017 93.46 93.76 93.38 93.73 752,627 +0.31(+0.33%)
Aug 04, 2017 93.51 93.70 93.10 93.42 914,650 +0.29(+0.31%)
Aug 03, 2017 93.34 93.35 92.86 93.13 862,548 -0.29(-0.31%)
Aug 02, 2017 93.49 93.58 92.65 93.42 1,511,577 +0.09(+0.10%)
Aug 01, 2017 93.47 93.51 93.00 93.33 995,904 +0.35(+0.38%)
Jul 31, 2017 93.42 93.50 92.79 92.98 1,104,748 -0.09(-0.10%)
Jul 28, 2017 92.88 93.18 92.50 93.07 1,204,346 -0.26(-0.28%)
Jul 27, 2017 93.89 93.91 92.19 93.33 1,994,857 -0.19(-0.20%)
Jul 26, 2017 93.71 93.76 93.27 93.52 733,062 +0.09(+0.10%)
Jul 25, 2017 93.73 93.78 93.31 93.43 1,423,972 +0.40(+0.43%)
Jul 24, 2017 93.04 93.16 92.66 93.03 959,051 -0.09(-0.10%)
Jul 21, 2017 92.77 93.13 92.59 93.12 1,280,203 -0.11(-0.12%)
Jul 20, 2017 93.44 93.51 92.83 93.23 1,634,316 +0.05(+0.05%)
Jul 19, 2017 92.50 93.20 92.48 93.18 950,461 +0.96(+1.04%)
Jul 18, 2017 91.80 92.25 91.46 92.22 1,062,793 +0.10(+0.11%)
Jul 17, 2017 92.10 92.41 91.98 92.12 886,138 +0.03(+0.03%)
Jul 14, 2017 91.31 92.46 91.22 92.09 1,084,123 +0.82(+0.90%)
Jul 13, 2017 91.03 91.40 90.83 91.27 1,148,386 +0.27(+0.30%)
Jul 12, 2017 90.52 91.15 90.52 91.00 1,209,603 +1.37(+1.53%)
Jul 11, 2017 89.64 89.93 88.67 89.63 2,263,213 -0.19(-0.21%)
Jul 10, 2017 89.51 90.12 89.44 89.82 810,619 +0.19(+0.21%)
Jul 07, 2017 88.94 89.75 88.83 89.63 1,731,566 +1.11(+1.25%)
Jul 06, 2017 89.48 89.54 88.34 88.52 2,629,572 -1.58(-1.75%)
Jul 05, 2017 90.03 90.30 89.36 90.10 1,398,465 +0.33(+0.37%)
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.