Ultra S&P500 ETF (NY: SSO )

136.63 USD -6.18 (-4.33%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 101.90 102.56 102.56 102.56 6,691,600 +0.98(+0.96%)
Dec 30, 2013 101.67 101.82 101.34 101.58 3,273,954 -0.10(-0.10%)
Dec 27, 2013 101.95 102.02 101.43 101.68 4,245,720 -0.01(-0.01%)
Dec 26, 2013 101.09 101.78 101.07 101.69 3,588,224 +1.02(+1.01%)
Dec 24, 2013 100.22 100.73 100.21 100.67 2,166,067 +0.37(+0.37%)
Dec 23, 2013 100.20 100.42 99.81 100.30 3,974,856 +1.11(+1.12%)
Dec 20, 2013 98.30 99.71 98.29 99.19 5,872,021 +0.99(+1.01%)
Dec 19, 2013 97.80 98.35 97.29 98.20 6,864,848 -0.03(-0.03%)
Dec 18, 2013 95.38 98.37 93.55 98.23 9,691,605 +3.22(+3.39%)
Dec 17, 2013 95.88 95.91 94.69 95.01 5,846,807 -0.72(-0.75%)
Dec 16, 2013 95.45 96.33 95.39 95.73 6,426,170 +1.19(+1.26%)
Dec 13, 2013 94.95 95.13 94.19 94.54 6,855,144 -0.08(-0.08%)
Dec 12, 2013 95.09 95.35 94.18 94.62 6,913,467 -0.57(-0.60%)
Dec 11, 2013 97.48 97.49 94.98 95.19 7,471,286 -2.19(-2.25%)
Dec 10, 2013 97.64 98.04 97.27 97.38 5,311,415 -0.70(-0.71%)
Dec 09, 2013 98.16 98.38 97.85 98.08 3,791,074 +0.42(+0.43%)
Dec 06, 2013 97.33 97.79 96.77 97.66 5,665,097 +2.15(+2.25%)
Dec 05, 2013 96.01 96.33 95.31 95.51 6,341,690 -0.79(-0.82%)
Dec 04, 2013 95.64 97.12 94.84 96.30 8,848,257 -0.20(-0.21%)
Dec 03, 2013 96.59 97.28 95.74 96.50 6,114,733 -0.78(-0.80%)
Dec 02, 2013 97.83 98.17 96.92 97.28 4,941,253 -0.37(-0.38%)
Nov 29, 2013 98.07 98.53 97.51 97.65 3,166,218 -0.15(-0.15%)
Nov 27, 2013 97.59 97.98 97.32 97.80 4,956,268 +0.39(+0.40%)
Nov 26, 2013 97.44 97.95 97.09 97.41 4,015,489 -0.06(-0.06%)
Nov 25, 2013 97.87 97.91 97.07 97.47 4,812,667 -0.03(-0.03%)
Nov 22, 2013 96.64 97.56 96.43 97.50 4,036,141 +0.89(+0.92%)
Nov 21, 2013 95.58 96.72 95.45 96.61 4,602,057 +1.50(+1.58%)
Nov 20, 2013 96.02 96.55 94.52 95.11 7,370,563 -0.53(-0.55%)
Nov 19, 2013 95.98 96.55 95.33 95.64 6,553,646 -0.48(-0.50%)
Nov 18, 2013 97.11 97.24 95.66 96.12 5,270,319 -0.65(-0.67%)
Nov 15, 2013 96.26 96.81 96.00 96.77 4,776,236 +0.80(+0.83%)
Nov 14, 2013 95.16 96.09 94.83 95.97 5,833,957 +2.51(+2.69%)
Nov 12, 2013 93.48 93.89 92.85 93.46 5,894,118 -0.39(-0.42%)
Nov 11, 2013 93.69 94.07 93.43 93.85 3,196,863 +0.06(+0.06%)
Nov 08, 2013 91.31 93.81 91.30 93.79 7,026,628 +2.43(+2.66%)
Nov 07, 2013 94.11 94.25 91.20 91.36 7,761,778 -2.39(-2.55%)
Nov 06, 2013 93.64 94.10 93.09 93.75 4,129,480 +0.88(+0.95%)
Nov 05, 2013 92.69 93.32 92.08 92.87 4,934,087 -0.53(-0.57%)
Nov 04, 2013 93.29 93.49 92.70 93.40 3,260,508 +0.72(+0.78%)
Nov 01, 2013 92.58 93.17 91.74 92.68 22,454,471 +0.36(+0.39%)
Oct 31, 2013 92.73 93.48 92.06 92.32 6,937,983 -0.56(-0.60%)
Oct 30, 2013 94.03 94.16 92.18 92.88 7,934,783 -0.97(-1.03%)
Oct 29, 2013 93.20 93.86 92.97 93.85 4,864,051 +1.01(+1.09%)
Oct 28, 2013 92.43 93.06 92.25 92.84 5,000,228 +0.36(+0.39%)
Oct 25, 2013 92.05 92.54 91.72 92.48 4,542,978 +0.72(+0.78%)
Oct 24, 2013 91.43 91.92 91.02 91.76 4,915,676 +0.64(+0.70%)
Oct 23, 2013 91.32 91.43 90.45 91.12 6,034,731 -0.81(-0.88%)
Oct 22, 2013 91.45 92.52 91.20 91.93 6,953,329 +1.02(+1.12%)
Oct 21, 2013 90.98 91.29 90.51 90.91 4,020,231 +0.01(+0.01%)
Oct 18, 2013 90.36 91.04 90.01 90.90 4,743,884 +1.19(+1.33%)
Oct 17, 2013 87.81 89.80 87.77 89.71 4,785,917 +1.19(+1.34%)
Oct 16, 2013 87.14 88.61 87.07 88.52 5,201,333 +2.36(+2.74%)
Oct 15, 2013 86.92 87.61 85.90 86.16 7,572,455 -1.26(-1.44%)
Oct 14, 2013 85.65 87.54 85.50 87.42 8,655,449 +0.73(+0.84%)
Oct 11, 2013 85.32 86.77 85.21 86.69 6,171,661 +1.15(+1.34%)
Oct 10, 2013 83.74 85.67 83.70 85.54 8,582,873 +3.54(+4.32%)
Oct 09, 2013 82.27 82.67 81.01 82.00 10,585,602 +0.01(+0.01%)
Oct 08, 2013 83.90 84.10 81.86 81.99 11,794,296 -1.96(-2.33%)
Oct 07, 2013 83.90 84.95 83.74 83.95 5,713,338 -1.41(-1.65%)
Oct 04, 2013 84.25 85.57 84.03 85.36 6,033,693 +1.16(+1.38%)
Oct 03, 2013 85.34 85.46 83.35 84.20 10,014,114 -1.42(-1.66%)
Oct 02, 2013 84.84 85.74 84.35 85.62 6,999,756 -0.28(-0.32%)
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.