Ultra S&P500 ETF (NY: SSO )

141.81 USD +5.62 (+4.13%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 44.44 45.20 43.61 44.17 28,151,041 +0.35(+0.80%)
Aug 30, 2011 43.28 44.44 42.65 43.82 24,106,247 +0.16(+0.37%)
Aug 29, 2011 42.38 43.71 42.33 43.66 16,117,312 +2.38(+5.77%)
Aug 26, 2011 39.70 41.64 38.43 41.28 27,493,186 +1.15(+2.87%)
Aug 25, 2011 41.84 42.31 39.82 40.13 30,999,761 -1.21(-2.93%)
Aug 24, 2011 40.08 41.48 39.89 41.34 28,921,186 +1.07(+2.66%)
Aug 23, 2011 38.06 40.31 37.66 40.27 26,331,787 +2.53(+6.70%)
Aug 22, 2011 39.40 39.42 37.55 37.74 29,198,281 +0.01(+0.03%)
Aug 19, 2011 37.94 39.91 37.60 37.73 21,849,502 -1.24(-3.18%)
Aug 18, 2011 40.42 40.51 38.20 38.97 28,242,024 -3.71(-8.69%)
Aug 17, 2011 43.08 43.76 42.00 42.68 19,138,357 +0.05(+0.12%)
Aug 16, 2011 42.53 43.41 41.69 42.63 22,251,954 -0.73(-1.68%)
Aug 15, 2011 42.34 43.43 42.22 43.36 16,488,237 +1.74(+4.18%)
Aug 12, 2011 41.81 42.37 41.01 41.62 26,327,568 +0.58(+1.41%)
Aug 11, 2011 38.31 42.12 38.04 41.04 38,281,996 +3.48(+9.27%)
Aug 10, 2011 39.75 40.48 37.43 37.56 51,344,742 -3.82(-9.23%)
Aug 09, 2011 42.94 41.41 36.46 41.38 41,036,028 +3.53(+9.33%)
Aug 08, 2011 41.21 42.24 37.72 37.85 54,770,954 -5.58(-12.85%)
Aug 05, 2011 44.73 44.95 41.19 43.43 49,741,354 -0.20(-0.46%)
Aug 04, 2011 46.84 46.98 43.50 43.63 42,417,451 -4.54(-9.42%)
Aug 03, 2011 47.79 48.27 46.15 48.17 28,479,958 +0.54(+1.13%)
Aug 02, 2011 49.47 50.00 47.63 47.63 25,149,058 -2.55(-5.08%)
Aug 01, 2011 51.85 51.93 49.25 50.18 24,557,532 -0.48(-0.95%)
Jul 29, 2011 50.33 51.62 49.88 50.66 19,726,698 -0.70(-1.36%)
Jul 28, 2011 51.67 52.58 51.20 51.36 13,763,253 -0.33(-0.64%)
Jul 27, 2011 53.28 53.28 51.53 51.69 19,906,390 -2.20(-4.08%)
Jul 26, 2011 54.20 54.38 53.63 53.89 9,880,065 -0.41(-0.76%)
Jul 25, 2011 53.85 54.82 53.73 54.30 8,878,430 -0.58(-1.06%)
Jul 22, 2011 54.85 55.01 54.69 54.88 8,732,249 +0.07(+0.13%)
Jul 21, 2011 53.93 55.08 53.73 54.81 12,236,686 +1.48(+2.78%)
Jul 20, 2011 53.66 53.75 53.16 53.33 9,144,208 -0.05(-0.09%)
Jul 19, 2011 52.30 53.52 52.28 53.38 11,654,543 +1.67(+3.23%)
Jul 18, 2011 52.10 52.25 50.96 51.71 16,349,762 -0.89(-1.69%)
Jul 15, 2011 52.58 52.74 51.88 52.60 14,626,593 +0.57(+1.10%)
Jul 14, 2011 52.98 53.47 51.80 52.03 18,640,357 -0.69(-1.31%)
Jul 13, 2011 52.94 53.82 52.47 52.72 13,926,777 +0.34(+0.65%)
Jul 12, 2011 52.62 53.48 52.34 52.38 14,450,671 -0.50(-0.95%)
Jul 11, 2011 53.48 53.82 52.60 52.88 13,897,798 -1.96(-3.57%)
Jul 08, 2011 54.35 54.85 53.99 54.84 13,130,552 -0.83(-1.49%)
Jul 07, 2011 55.43 55.88 55.22 55.67 9,019,213 +1.23(+2.26%)
Jul 06, 2011 54.08 54.61 53.78 54.44 10,362,025 +0.08(+0.15%)
Jul 05, 2011 54.31 54.57 54.01 54.36 9,742,982 -0.09(-0.17%)
Jul 01, 2011 52.89 54.57 52.72 54.45 12,824,179 +1.56(+2.95%)
Jun 30, 2011 52.22 53.04 52.10 52.89 11,769,068 +0.95(+1.83%)
Jun 29, 2011 51.45 52.05 51.09 51.94 15,535,442 +0.93(+1.82%)
Jun 28, 2011 50.11 51.02 49.99 51.01 10,611,964 +1.33(+2.68%)
Jun 27, 2011 48.94 50.12 48.75 49.68 11,853,975 +0.79(+1.62%)
Jun 24, 2011 50.01 50.08 48.73 48.89 18,976,402 -1.17(-2.34%)
Jun 23, 2011 49.14 50.08 48.37 50.06 24,431,624 -0.25(-0.50%)
Jun 22, 2011 50.62 51.22 50.26 50.31 11,626,710 -0.63(-1.24%)
Jun 21, 2011 50.13 51.17 49.99 50.94 13,289,016 +1.32(+2.66%)
Jun 20, 2011 49.53 49.81 49.39 49.62 9,931,935 +0.49(+1.00%)
Jun 17, 2011 49.78 49.80 48.78 49.13 13,478,636 +0.32(+0.65%)
Jun 16, 2011 48.69 49.34 48.08 48.81 18,083,432 +0.18(+0.37%)
Jun 15, 2011 49.57 49.88 48.36 48.63 19,258,848 -1.77(-3.51%)
Jun 14, 2011 50.05 50.76 50.03 50.40 11,980,165 +1.26(+2.56%)
Jun 13, 2011 49.30 49.57 48.66 49.14 12,333,072 +0.04(+0.08%)
Jun 10, 2011 50.06 50.12 48.83 49.10 15,620,220 -1.39(-2.75%)
Jun 09, 2011 50.01 50.89 49.77 50.49 9,553,548 +0.75(+1.51%)
Jun 08, 2011 50.01 50.33 49.55 49.74 13,904,250 -0.42(-0.84%)
Jun 07, 2011 50.71 51.03 50.09 50.16 10,490,491 -0.10(-0.20%)
Jun 06, 2011 51.08 51.27 50.11 50.26 12,623,475 -1.08(-2.10%)
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.