MENU

Ultra S&P500 ETF (NY: SSO )

46.02 +0.18 (+0.39%)
Official Closing Price Updated: 6:30 PM EDT, Jul 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 105.55 106.73 105.25 106.61 3,846,621 +0.77(+0.73%)
Apr 29, 2014 105.60 106.20 105.13 105.84 3,637,996 +0.91(+0.87%)
Apr 28, 2014 105.11 105.82 102.78 104.93 8,347,066 +0.63(+0.60%)
Apr 25, 2014 105.31 105.44 103.80 104.30 4,773,547 -1.68(-1.59%)
Apr 24, 2014 106.64 106.66 105.00 105.98 5,768,310 +0.34(+0.32%)
Apr 23, 2014 105.98 106.10 105.43 105.64 3,051,926 -0.38(-0.36%)
Apr 22, 2014 105.35 106.66 105.25 106.02 3,619,829 +0.86(+0.82%)
Apr 21, 2014 104.48 105.19 104.21 105.16 3,632,156 +0.80(+0.77%)
Apr 17, 2014 103.85 104.36 104.36 104.36 9,740,000 +0.31(+0.30%)
Apr 16, 2014 103.39 104.14 102.49 104.05 3,328,162 +2.01(+1.97%)
Apr 15, 2014 101.00 102.13 99.04 102.04 6,176,978 +1.44(+1.43%)
Apr 14, 2014 100.60 101.07 99.00 100.60 4,807,467 +1.54(+1.55%)
Apr 11, 2014 99.80 101.04 98.97 99.06 5,542,980 -1.79(-1.77%)
Apr 10, 2014 105.31 105.41 100.65 100.85 5,543,916 -4.47(-4.24%)
Apr 09, 2014 103.64 105.38 103.10 105.32 2,428,892 +2.24(+2.17%)
Apr 08, 2014 102.14 103.44 101.47 103.08 4,166,462 +0.79(+0.77%)
Apr 07, 2014 104.06 104.43 101.88 102.29 6,722,074 -2.33(-2.23%)
Apr 04, 2014 108.31 108.35 104.27 104.62 6,811,211 -2.53(-2.36%)
Apr 03, 2014 107.77 107.79 106.48 107.15 3,059,187 -0.24(-0.22%)
Apr 02, 2014 106.96 107.70 106.58 107.39 2,898,999 +0.73(+0.68%)
Apr 01, 2014 105.98 106.83 105.80 106.66 2,761,017 +1.35(+1.28%)
Mar 31, 2014 104.87 105.62 104.73 105.31 2,975,848 +1.76(+1.70%)
Mar 28, 2014 103.22 104.67 103.09 103.55 4,147,035 +0.86(+0.84%)
Mar 27, 2014 102.83 103.47 101.87 102.69 4,663,775 -0.34(-0.33%)
Mar 26, 2014 105.42 105.71 103.02 103.03 4,471,638 -1.58(-1.51%)
Mar 25, 2014 104.66 105.30 103.45 104.61 4,631,268 +0.99(+0.96%)
Mar 24, 2014 105.20 105.46 102.72 103.62 7,469,473 -0.84(-0.80%)
Mar 21, 2014 106.18 106.70 104.31 104.46 6,199,442 -0.78(-0.74%)
Mar 20, 2014 103.65 105.45 103.28 105.24 5,628,876 +1.05(+1.01%)
Mar 19, 2014 105.26 105.54 102.78 104.19 6,859,860 -1.02(-0.97%)
Mar 18, 2014 104.17 105.51 103.95 105.21 5,231,297 +1.53(+1.48%)
Mar 17, 2014 102.94 104.23 102.85 103.68 5,492,259 +1.78(+1.75%)
Mar 14, 2014 102.05 103.16 101.67 101.90 8,826,512 -0.60(-0.59%)
Mar 13, 2014 105.50 105.64 101.91 102.50 7,171,548 -2.36(-2.25%)
Mar 12, 2014 103.79 104.92 103.31 104.86 3,879,040 +0.05(+0.05%)
Mar 11, 2014 106.18 106.48 104.33 104.81 5,096,482 -1.09(-1.03%)
Mar 10, 2014 105.61 105.94 104.66 105.90 3,388,786 -0.02(-0.02%)
Mar 07, 2014 106.71 106.77 105.04 105.92 5,737,674 +0.03(+0.03%)
Mar 06, 2014 105.93 106.39 105.59 105.89 5,118,021 +0.61(+0.58%)
Mar 05, 2014 105.40 105.77 105.10 105.28 4,017,162 -0.02(-0.02%)
Mar 04, 2014 104.30 105.72 104.30 105.30 25,031,328 +2.97(+2.90%)
Mar 03, 2014 102.00 102.87 100.97 102.33 8,871,669 -1.43(-1.38%)
Feb 28, 2014 103.23 104.76 102.43 103.76 7,984,680 +0.48(+0.46%)
Feb 27, 2014 101.93 103.31 101.70 103.28 5,296,042 +1.11(+1.09%)
Feb 26, 2014 102.52 103.06 101.66 102.17 6,298,879 -0.03(-0.03%)
Feb 25, 2014 102.42 103.04 101.55 102.20 6,500,369 +0.02(+0.02%)
Feb 24, 2014 101.66 103.66 101.17 102.18 4,395,297 +1.01(+1.00%)
Feb 21, 2014 101.84 102.28 101.08 101.17 5,670,701 -0.17(-0.17%)
Feb 20, 2014 100.53 101.88 99.81 101.34 6,594,729 +1.06(+1.06%)
Feb 19, 2014 101.07 102.39 100.08 100.28 7,113,180 -1.34(-1.32%)
Feb 18, 2014 101.51 101.88 100.95 101.62 4,045,863 +0.29(+0.29%)
Feb 14, 2014 100.09 101.33 101.33 101.33 8,528,600 +1.09(+1.09%)
Feb 13, 2014 97.88 100.45 97.88 100.24 5,555,503 +0.99(+1.00%)
Feb 12, 2014 99.42 100.05 98.83 99.25 5,986,677 +0.15(+0.15%)
Feb 11, 2014 97.22 99.62 97.06 99.10 9,498,858 +2.13(+2.20%)
Feb 10, 2014 96.66 97.07 96.15 96.97 4,603,697 +0.29(+0.30%)
Feb 07, 2014 95.19 96.84 94.60 96.68 7,447,697 +2.44(+2.59%)
Feb 06, 2014 92.32 94.30 92.31 94.24 7,348,440 +2.34(+2.55%)
Feb 05, 2014 91.49 92.30 90.36 91.90 9,655,363 -0.21(-0.23%)
Feb 04, 2014 91.71 92.60 91.06 92.11 9,348,107 +1.33(+1.47%)
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