MENU

Ultra S&P500 ETF (NY: SSO )

44.27 -1.57 (-3.42%)
Streaming Delayed Price Updated: 9:32 AM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 76.75 77.10 76.70 76.94 27,700 -0.06(-0.08%)
Aug 30, 2006 77.30 77.30 75.82 77.00 29,400 -0.01(-0.01%)
Aug 29, 2006 76.59 77.03 75.87 77.01 59,200 +0.36(+0.47%)
Aug 28, 2006 75.92 76.92 75.71 76.65 69,400 +0.65(+0.86%)
Aug 25, 2006 75.74 76.34 75.58 76.00 39,700 +0.14(+0.18%)
Aug 24, 2006 76.10 76.10 75.38 75.86 88,000 +0.28(+0.37%)
Aug 23, 2006 76.37 76.60 75.16 75.58 62,300 -0.69(-0.90%)
Aug 22, 2006 76.06 76.66 75.75 76.27 69,500 +0.13(+0.17%)
Aug 21, 2006 76.00 76.34 75.90 76.14 40,600 -0.36(-0.47%)
Aug 18, 2006 76.44 76.70 75.69 76.50 83,100 +0.31(+0.41%)
Aug 17, 2006 75.86 76.59 75.68 76.19 190,400 +0.31(+0.41%)
Aug 16, 2006 75.15 76.01 75.07 75.88 112,000 +1.25(+1.67%)
Aug 15, 2006 73.97 74.80 73.78 74.63 84,400 +1.79(+2.46%)
Aug 14, 2006 73.49 74.76 72.63 72.84 96,600 +0.25(+0.34%)
Aug 11, 2006 73.00 73.00 72.10 72.59 121,900 -0.53(-0.72%)
Aug 10, 2006 72.30 73.25 72.01 73.12 161,900 +0.64(+0.88%)
Aug 09, 2006 73.71 74.46 72.40 72.48 69,700 -0.56(-0.77%)
Aug 08, 2006 74.20 74.34 72.72 73.04 57,700 -0.60(-0.81%)
Aug 07, 2006 73.60 73.95 73.30 73.64 49,100 -0.41(-0.55%)
Aug 04, 2006 75.70 75.75 73.40 74.05 172,100 -0.02(-0.03%)
Aug 03, 2006 73.00 74.62 73.00 74.07 90,100 +0.37(+0.50%)
Aug 02, 2006 73.87 74.55 73.52 73.70 73,300 +0.56(+0.77%)
Aug 01, 2006 73.00 73.55 72.45 73.14 52,300 -0.66(-0.89%)
Jul 31, 2006 74.00 74.00 73.52 73.80 56,800 -0.20(-0.27%)
Jul 28, 2006 72.71 74.26 72.66 74.00 112,900 +1.65(+2.28%)
Jul 27, 2006 73.59 73.80 72.06 72.35 179,000 -0.70(-0.96%)
Jul 26, 2006 72.44 73.54 72.14 73.05 138,200 +0.14(+0.19%)
Jul 25, 2006 71.86 73.29 71.53 72.91 171,400 +0.91(+1.26%)
Jul 24, 2006 70.47 72.14 70.47 72.00 133,400 +2.21(+3.17%)
Jul 21, 2006 70.30 70.61 69.51 69.79 128,400 -1.12(-1.58%)
Jul 20, 2006 72.40 72.50 70.75 70.91 115,300 -0.84(-1.17%)
Jul 19, 2006 70.00 72.20 69.99 71.75 219,000 +2.38(+3.43%)
Jul 18, 2006 69.75 70.65 68.11 69.37 204,900 +0.11(+0.16%)
Jul 17, 2006 69.43 69.80 68.80 69.26 56,900 -0.07(-0.10%)
Jul 14, 2006 69.74 69.95 68.50 69.33 151,100 -0.63(-0.90%)
Jul 13, 2006 71.17 71.52 69.91 69.96 173,800 -2.18(-3.02%)
Jul 12, 2006 73.51 73.54 71.84 72.14 128,200 -1.45(-1.97%)
Jul 11, 2006 72.65 73.64 72.07 73.59 192,500 +0.62(+0.85%)
Jul 10, 2006 73.45 73.73 72.70 72.97 72,000 +0.13(+0.18%)
Jul 07, 2006 73.15 73.78 72.48 72.84 71,100 -0.85(-1.15%)
Jul 06, 2006 73.70 74.21 73.46 73.69 116,600 +0.23(+0.31%)
Jul 05, 2006 73.65 73.77 72.89 73.46 74,000 -0.99(-1.33%)
Jul 03, 2006 73.85 74.45 73.76 74.45 28,400 +1.00(+1.36%)
Jun 30, 2006 74.01 74.10 73.45 73.45 90,600 -0.04(-0.05%)
Jun 29, 2006 71.50 73.49 71.41 73.49 61,800 +2.99(+4.24%)
Jun 28, 2006 70.09 70.70 69.70 70.50 42,600 +0.62(+0.89%)
Jun 27, 2006 71.37 71.37 69.88 69.88 114,700 -1.26(-1.77%)
Jun 26, 2006 70.75 71.17 70.53 71.14 37,700 +0.41(+0.58%)
Jun 23, 2006 70.32 71.38 70.13 70.73 44,600 -0.01(-0.01%)
Jun 22, 2006 71.08 71.08 70.26 70.74 136,600 -0.76(-1.06%)
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