MENU

Ultra S&P500 ETF (NY: SSO )

57.09 +1.83 (+3.31%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 118.59 119.27 117.28 117.69 3,824,998 -0.68(-0.57%)
Sep 29, 2014 116.74 118.78 116.57 118.37 3,444,412 -0.47(-0.40%)
Sep 26, 2014 117.39 119.38 117.08 118.84 3,046,868 +1.93(+1.65%)
Sep 25, 2014 120.25 120.25 116.90 116.91 8,076,415 -3.99(-3.30%)
Sep 24, 2014 119.09 121.02 118.44 120.90 4,139,818 +1.81(+1.52%)
Sep 23, 2014 119.56 120.59 119.01 119.09 5,204,848 -1.36(-1.13%)
Sep 22, 2014 121.93 121.95 119.97 120.45 5,348,951 -1.85(-1.51%)
Sep 19, 2014 123.35 123.56 121.86 122.30 4,241,878 -0.23(-0.19%)
Sep 18, 2014 122.02 122.62 121.72 122.53 3,748,674 +1.29(+1.06%)
Sep 17, 2014 121.34 122.39 120.09 121.24 6,046,767 +0.27(+0.22%)
Sep 16, 2014 118.72 121.36 118.56 120.97 6,988,606 +1.84(+1.54%)
Sep 15, 2014 119.33 119.54 118.42 119.13 3,384,064 -0.22(-0.18%)
Sep 12, 2014 120.53 120.53 118.66 119.35 5,176,255 -1.37(-1.13%)
Sep 11, 2014 119.50 120.78 119.33 120.72 3,873,339 +0.20(+0.17%)
Sep 10, 2014 119.76 120.63 118.93 120.52 4,219,768 +0.87(+0.73%)
Sep 09, 2014 120.89 121.08 119.11 119.65 4,854,991 -1.50(-1.24%)
Sep 08, 2014 121.55 121.87 120.45 121.15 4,083,809 -0.64(-0.53%)
Sep 05, 2014 120.61 121.86 119.73 121.79 3,889,455 +1.13(+0.94%)
Sep 04, 2014 121.43 122.33 120.04 120.66 5,110,651 -0.43(-0.36%)
Sep 03, 2014 122.10 122.14 120.72 121.09 4,031,593 -0.08(-0.07%)
Sep 02, 2014 121.66 121.66 120.28 121.17 7,786,127 -0.13(-0.11%)
Aug 29, 2014 121.03 121.30 121.30 121.30 5,975,200 +0.68(+0.56%)
Aug 28, 2014 119.94 120.77 119.74 120.62 2,949,554 -0.19(-0.16%)
Aug 27, 2014 120.98 121.15 120.42 120.81 2,076,501 -0.10(-0.08%)
Aug 26, 2014 120.87 121.45 120.80 120.91 2,285,161 +0.19(+0.16%)
Aug 25, 2014 120.64 121.11 120.33 120.72 3,297,786 +1.24(+1.04%)
Aug 22, 2014 119.70 120.09 118.98 119.48 4,726,860 -0.37(-0.31%)
Aug 21, 2014 119.42 120.19 119.29 119.85 2,787,216 +0.65(+0.55%)
Aug 20, 2014 118.26 119.46 118.20 119.20 3,536,693 +0.66(+0.56%)
Aug 19, 2014 117.86 118.73 117.68 118.54 2,200,635 +1.19(+1.01%)
Aug 18, 2014 116.70 117.45 116.55 117.35 7,012,253 +1.92(+1.66%)
Aug 15, 2014 116.30 116.52 113.82 115.43 6,032,052 -0.03(-0.03%)
Aug 14, 2014 114.75 115.46 114.55 115.46 2,506,971 +1.03(+0.90%)
Aug 13, 2014 113.71 114.66 113.37 114.43 3,261,550 +1.59(+1.41%)
Aug 12, 2014 112.92 113.59 112.17 112.84 4,021,042 -0.30(-0.27%)
Aug 11, 2014 113.33 114.16 113.08 113.14 2,702,908 +0.62(+0.55%)
Aug 08, 2014 110.50 112.22 109.91 112.52 3,387,624 +2.56(+2.33%)
Aug 07, 2014 112.23 112.41 109.45 109.96 5,409,095 -1.21(-1.09%)
Aug 06, 2014 110.10 112.13 110.05 111.17 3,494,310 +0.03(+0.03%)
Aug 05, 2014 112.43 112.99 110.34 111.14 5,584,734 -2.20(-1.94%)
Aug 04, 2014 112.17 113.81 111.21 113.34 3,942,122 +1.56(+1.40%)
Aug 01, 2014 111.83 113.21 110.67 111.78 13,370,698 -0.67(-0.60%)
Jul 31, 2014 115.42 115.67 112.35 112.45 6,866,406 -4.67(-3.99%)
Jul 30, 2014 117.88 118.18 116.13 117.12 3,165,776 +0.08(+0.07%)
Jul 29, 2014 118.53 118.82 117.03 117.04 3,024,582 -1.01(-0.86%)
Jul 28, 2014 118.06 118.41 116.68 118.05 2,731,862 +0.06(+0.05%)
Jul 25, 2014 118.45 118.63 117.52 117.99 3,036,093 -1.10(-0.92%)
Jul 24, 2014 119.36 119.58 118.89 119.09 1,960,987 -0.03(-0.03%)
Jul 23, 2014 118.90 119.34 118.47 119.12 1,707,833 +0.56(+0.47%)
Jul 22, 2014 118.40 118.99 118.17 118.56 1,984,422 +1.03(+0.88%)
Jul 21, 2014 117.25 117.75 116.49 117.53 2,950,966 -0.49(-0.42%)
Jul 18, 2014 116.44 118.24 116.26 118.02 3,130,907 +2.34(+2.02%)
Jul 17, 2014 117.66 118.51 115.33 115.68 5,359,589 -2.72(-2.30%)
Jul 16, 2014 118.52 118.71 117.69 118.40 8,108,112 +0.87(+0.74%)
Jul 15, 2014 118.08 118.49 116.46 117.53 3,449,563 -0.41(-0.35%)
Jul 14, 2014 117.91 118.24 117.74 117.94 1,956,543 +1.18(+1.01%)
Jul 11, 2014 116.31 116.92 115.80 116.76 1,926,570 +0.29(+0.25%)
Jul 10, 2014 115.09 117.06 114.91 116.47 3,065,878 -0.93(-0.79%)
Jul 09, 2014 116.90 117.57 116.43 117.40 2,355,948 +1.07(+0.92%)
Jul 08, 2014 117.43 117.50 115.76 116.33 3,851,538 -1.56(-1.32%)
Jul 07, 2014 118.24 118.42 117.53 117.89 2,723,760 -0.89(-0.75%)
Jul 03, 2014 118.20 118.78 118.78 118.78 3,005,400 +1.25(+1.06%)
Jul 02, 2014 117.29 117.81 117.23 117.53 2,042,914 +0.22(+0.19%)
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