Ultra S&P500 ETF (NY: SSO )

125.72 USD +2.43 (+1.97%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 64.02 64.32 63.66 63.82 2,414,268 -0.29(-0.45%)
Mar 30, 2016 64.27 64.61 63.82 64.11 3,321,786 +0.51(+0.80%)
Mar 29, 2016 62.10 63.60 61.87 63.60 3,380,974 +1.23(+1.97%)
Mar 28, 2016 62.63 62.76 62.06 62.37 2,561,986 +0.05(+0.08%)
Mar 24, 2016 61.61 62.32 62.32 62.32 2,587,400 -0.08(-0.13%)
Mar 23, 2016 62.92 63.05 62.24 62.40 3,039,121 -0.93(-1.47%)
Mar 22, 2016 62.84 63.77 62.74 63.33 2,619,229 -0.08(-0.13%)
Mar 21, 2016 63.04 63.58 62.89 63.41 2,281,161 +0.16(+0.25%)
Mar 18, 2016 63.09 63.49 62.90 63.25 3,133,768 +0.51(+0.81%)
Mar 17, 2016 61.93 63.11 61.64 62.74 3,328,366 +0.75(+1.21%)
Mar 16, 2016 60.89 62.25 60.89 61.99 3,804,764 +0.70(+1.14%)
Mar 15, 2016 60.70 61.29 60.58 61.29 2,540,144 -0.13(-0.21%)
Mar 14, 2016 61.25 61.80 61.02 61.42 2,292,480 -0.21(-0.34%)
Mar 11, 2016 60.70 61.65 60.66 61.63 3,624,218 +1.98(+3.32%)
Mar 10, 2016 60.06 60.60 58.41 59.65 6,141,875 +0.06(+0.10%)
Mar 09, 2016 59.58 59.85 59.04 59.59 3,720,116 +0.60(+1.02%)
Mar 08, 2016 59.58 59.94 58.90 58.99 4,228,528 -1.38(-2.29%)
Mar 07, 2016 59.57 60.63 59.56 60.37 3,214,417 +0.18(+0.30%)
Mar 04, 2016 60.00 60.79 59.43 60.19 4,648,783 +0.36(+0.60%)
Mar 03, 2016 59.28 59.87 58.87 59.83 3,393,377 +0.41(+0.69%)
Mar 02, 2016 58.67 59.43 58.37 59.42 5,379,300 +0.53(+0.90%)
Mar 01, 2016 57.09 58.91 56.75 58.89 5,114,438 +2.77(+4.94%)
Feb 29, 2016 57.14 57.78 56.12 56.12 4,594,703 -1.01(-1.77%)
Feb 26, 2016 58.01 58.05 57.02 57.13 6,267,234 -0.27(-0.47%)
Feb 25, 2016 56.36 57.40 55.82 57.40 5,421,792 +1.34(+2.39%)
Feb 24, 2016 54.56 56.21 53.79 56.06 7,313,190 +0.47(+0.85%)
Feb 23, 2016 56.46 56.69 55.46 55.59 3,341,071 -1.35(-2.37%)
Feb 22, 2016 56.42 57.07 56.40 56.94 3,595,379 +1.59(+2.87%)
Feb 19, 2016 54.86 55.47 54.48 55.35 4,152,349 -0.06(-0.11%)
Feb 18, 2016 56.04 56.11 55.20 55.41 3,153,060 -0.45(-0.81%)
Feb 17, 2016 54.90 56.13 54.83 55.86 5,576,359 +1.79(+3.31%)
Feb 16, 2016 53.64 54.12 52.92 54.07 5,561,942 +1.73(+3.30%)
Feb 12, 2016 51.40 52.34 52.34 52.34 5,594,500 +2.00(+3.97%)
Feb 11, 2016 49.99 50.96 49.31 50.34 9,776,809 -1.26(-2.44%)
Feb 10, 2016 52.24 53.31 51.54 51.60 6,158,935 -0.06(-0.12%)
Feb 09, 2016 50.54 52.54 50.49 51.66 7,566,657 -0.05(-0.10%)
Feb 08, 2016 51.94 52.11 50.24 51.71 8,286,012 -1.48(-2.78%)
Feb 05, 2016 54.93 54.93 52.73 53.19 7,998,704 -2.05(-3.71%)
Feb 04, 2016 54.78 55.91 54.34 55.24 5,153,011 +0.16(+0.29%)
Feb 03, 2016 55.14 55.37 52.69 55.08 9,184,296 +0.68(+1.25%)
Feb 02, 2016 55.45 55.48 54.08 54.40 7,602,034 -2.12(-3.75%)
Feb 01, 2016 55.81 57.03 55.44 56.52 4,460,804 +0.05(+0.09%)
Jan 29, 2016 54.40 56.55 54.35 56.47 6,310,275 +2.54(+4.71%)
Jan 28, 2016 54.38 54.50 52.78 53.93 6,563,378 +0.57(+1.07%)
Jan 27, 2016 54.15 55.31 52.74 53.36 7,215,908 -1.15(-2.11%)
Jan 26, 2016 53.47 54.72 53.31 54.51 4,984,713 +1.37(+2.58%)
Jan 25, 2016 54.40 54.54 52.96 53.14 6,252,442 -1.61(-2.94%)
Jan 22, 2016 54.34 54.88 53.82 54.75 6,646,426 +2.13(+4.05%)
Jan 21, 2016 52.31 53.81 51.47 52.62 10,324,967 +0.54(+1.04%)
Jan 20, 2016 51.63 53.07 49.39 52.08 15,337,575 -1.26(-2.36%)
Jan 19, 2016 54.40 54.55 52.34 53.34 9,461,458 +0.13(+0.24%)
Jan 15, 2016 52.60 53.21 53.21 53.21 11,758,600 -2.41(-4.33%)
Jan 14, 2016 54.34 56.42 53.22 55.62 8,213,943 +1.76(+3.27%)
Jan 13, 2016 57.23 57.41 53.62 53.86 9,494,477 -2.78(-4.91%)
Jan 12, 2016 56.87 57.23 55.26 56.64 7,331,523 +0.87(+1.56%)
Jan 11, 2016 56.37 56.57 54.49 55.77 8,465,077 +0.03(+0.05%)
Jan 08, 2016 57.74 58.00 55.51 55.74 7,961,107 -1.22(-2.14%)
Jan 07, 2016 57.68 58.99 56.70 56.96 9,084,750 -2.85(-4.77%)
Jan 06, 2016 59.56 60.59 59.11 59.81 5,875,958 -1.65(-2.68%)
Jan 05, 2016 61.45 62.00 60.59 61.46 4,959,455 +0.27(+0.44%)
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.