MENU

Ultra S&P500 ETF (NY: SSO )

45.84 +0.94 (+2.09%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 105.48 105.48 105.48 0 +2.84(+2.77%)
Mar 28, 2018 103.29 104.75 101.59 102.64 5,594,119 -0.52(-0.50%)
Mar 27, 2018 107.72 108.20 101.80 103.16 5,699,185 -3.79(-3.54%)
Mar 26, 2018 104.62 107.12 102.43 106.95 4,967,532 +5.60(+5.53%)
Mar 23, 2018 106.30 106.94 101.20 101.35 5,343,377 -4.56(-4.31%)
Mar 22, 2018 109.37 110.12 105.64 105.91 4,414,455 -5.53(-4.96%)
Mar 21, 2018 111.89 113.78 111.25 111.44 3,215,223 -0.66(-0.59%)
Mar 20, 2018 112.07 112.66 111.46 112.10 2,431,221 +0.35(+0.31%)
Mar 19, 2018 114.10 114.13 110.16 111.75 4,384,138 -3.08(-2.68%)
Mar 16, 2018 115.01 115.79 114.78 114.83 2,274,706 +0.21(+0.18%)
Mar 15, 2018 115.34 115.92 114.12 114.62 2,747,074 -0.24(-0.21%)
Mar 14, 2018 116.98 117.13 114.34 114.86 4,307,268 -1.23(-1.06%)
Mar 13, 2018 118.73 119.16 115.50 116.09 4,311,106 -1.50(-1.28%)
Mar 12, 2018 118.19 118.76 117.24 117.59 1,841,779 -0.22(-0.19%)
Mar 09, 2018 115.25 117.86 114.95 117.81 2,448,682 +3.91(+3.43%)
Mar 08, 2018 113.48 114.03 112.55 113.90 2,500,659 +1.06(+0.94%)
Mar 07, 2018 113.18 112.84 2,640,761 -0.13(-0.12%)
Mar 06, 2018 113.25 113.37 111.54 112.97 2,451,920 +0.56(+0.50%)
Mar 05, 2018 108.74 112.95 108.66 112.41 3,336,864 +2.50(+2.27%)
Mar 02, 2018 107.15 110.37 106.38 109.91 5,525,232 +1.11(+1.02%)
Mar 01, 2018 111.88 113.25 107.05 108.80 5,286,626 -3.03(-2.71%)
Feb 28, 2018 115.41 115.81 111.74 111.83 2,605,396 -2.50(-2.19%)
Feb 27, 2018 117.47 118.16 114.31 114.33 2,800,401 -2.96(-2.52%)
Feb 26, 2018 115.63 117.39 115.12 117.29 2,075,891 +2.68(+2.34%)
Feb 23, 2018 112.28 114.63 111.85 114.61 1,916,227 +3.58(+3.22%)
Feb 22, 2018 110.50 111.03 2,418,722 +0.25(+0.23%)
Feb 21, 2018 112.33 114.65 110.77 110.78 2,532,611 -1.24(-1.11%)
Feb 20, 2018 112.46 113.86 111.21 112.02 2,272,622 -1.36(-1.20%)
Feb 16, 2018 113.38 113.38 113.38 0 +0.07(+0.06%)
Feb 15, 2018 112.10 113.34 110.64 113.31 2,538,843 +2.74(+2.48%)
Feb 14, 2018 106.40 110.87 106.40 110.57 3,067,216 +2.92(+2.71%)
Feb 13, 2018 105.99 108.12 105.48 107.65 2,251,177 +0.61(+0.57%)
Feb 12, 2018 105.89 108.42 104.38 107.04 4,113,008 +2.83(+2.72%)
Feb 09, 2018 103.65 105.69 97.35 104.21 9,050,617 +3.07(+3.04%)
Feb 08, 2018 109.50 109.61 101.07 101.14 6,788,189 -8.07(-7.39%)
Feb 07, 2018 109.86 113.12 109.21 109.21 4,242,777 -1.28(-1.16%)
Feb 06, 2018 103.06 110.87 102.05 110.49 8,130,637 +1.11(+1.01%)
Feb 05, 2018 114.21 116.16 105.72 109.38 7,278,923 -6.68(-5.76%)
Feb 02, 2018 119.99 120.12 115.99 116.06 3,639,614 -5.27(-4.34%)
Feb 01, 2018 120.80 122.60 120.55 121.33 1,378,604 -0.32(-0.26%)
Jan 31, 2018 122.32 122.82 120.57 121.65 1,604,733 +0.24(+0.20%)
Jan 30, 2018 122.17 122.60 121.97 121.41 2,472,733 -2.62(-2.11%)
Jan 29, 2018 125.14 125.58 123.92 124.03 1,850,436 -1.68(-1.34%)
Jan 26, 2018 123.71 125.72 123.46 125.71 1,349,436 +2.81(+2.29%)
Jan 25, 2018 123.65 123.73 122.12 122.90 1,535,885 +0.05(+0.04%)
Jan 24, 2018 123.57 124.14 121.67 122.85 1,835,347 -0.07(-0.06%)
Jan 23, 2018 122.45 123.22 122.16 122.92 1,307,995 +0.52(+0.42%)
Jan 22, 2018 120.19 122.42 120.19 122.40 1,590,677 +1.93(+1.60%)
Jan 19, 2018 119.93 120.47 119.40 120.47 1,562,262 +1.04(+0.87%)
Jan 18, 2018 119.67 120.10 118.94 119.43 1,433,007 -0.42(-0.35%)
Jan 17, 2018 118.46 120.18 117.80 119.85 1,666,241 +2.27(+1.93%)
Jan 16, 2018 119.61 120.21 116.91 117.58 2,439,930 -0.82(-0.69%)
Jan 12, 2018 118.40 118.40 118.40 0 +1.55(+1.33%)
Jan 11, 2018 115.75 116.87 115.60 116.85 1,666,532 +1.61(+1.40%)
Jan 10, 2018 114.87 115.49 114.23 115.24 1,450,203 -0.37(-0.32%)
Jan 09, 2018 115.49 116.20 115.24 115.61 1,297,876 +0.52(+0.45%)
Jan 08, 2018 114.57 115.24 114.30 115.09 953,490 +0.43(+0.38%)
Jan 05, 2018 113.96 114.79 113.47 114.66 1,369,740 +1.42(+1.25%)
Jan 04, 2018 112.86 113.66 112.77 113.24 1,387,483 +1.00(+0.89%)
Jan 03, 2018 111.07 112.40 111.03 112.24 1,123,042 +1.33(+1.20%)
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