MENU

Ultra S&P500 ETF (NY: SSO )

47.38 -1.25 (-2.58%)
Streaming Delayed Price Updated: 12:45 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 31.53 31.78 31.26 31.27 17,756,168 -0.57(-1.78%)
Mar 30, 2015 31.45 31.94 31.45 31.84 12,432,454 +0.76(+2.46%)
Mar 27, 2015 30.90 31.14 30.83 31.08 14,784,960 +0.12(+0.40%)
Mar 26, 2015 30.85 31.26 30.59 30.95 23,119,402 -0.14(-0.46%)
Mar 25, 2015 32.10 32.18 31.07 31.10 21,904,804 -0.92(-2.86%)
Mar 24, 2015 32.34 32.51 32.00 32.01 14,436,238 -0.39(-1.21%)
Mar 23, 2015 32.52 32.73 32.40 32.40 11,726,482 -0.10(-0.32%)
Mar 20, 2015 32.31 32.70 32.28 32.51 14,304,736 +0.56(+1.77%)
Mar 19, 2015 32.10 32.20 31.82 31.94 16,655,795 -0.30(-0.93%)
Mar 18, 2015 31.32 32.49 31.09 32.24 24,582,910 +0.75(+2.38%)
Mar 17, 2015 31.40 31.63 31.20 31.49 17,437,818 -0.21(-0.65%)
Mar 16, 2015 31.13 31.72 31.12 31.70 14,085,618 +0.82(+2.64%)
Mar 13, 2015 31.15 31.20 30.48 30.88 24,708,990 -0.37(-1.17%)
Mar 12, 2015 30.70 31.27 30.68 31.25 14,205,377 +0.76(+2.50%)
Mar 11, 2015 30.70 30.77 30.44 30.48 16,826,526 -0.13(-0.43%)
Mar 10, 2015 31.12 31.17 30.61 30.62 19,230,872 -1.04(-3.27%)
Mar 09, 2015 31.46 31.77 31.42 31.65 9,534,159 +0.26(+0.82%)
Mar 06, 2015 31.97 32.14 31.27 31.40 20,816,360 -0.90(-2.80%)
Mar 05, 2015 32.35 32.40 32.12 32.30 8,827,625 +0.06(+0.18%)
Mar 04, 2015 32.28 32.31 31.94 32.24 17,807,354 -0.26(-0.80%)
Mar 03, 2015 32.61 32.65 32.29 32.50 11,895,991 -0.28(-0.85%)
Mar 02, 2015 32.41 32.80 32.39 32.78 9,204,241 +0.39(+1.21%)
Feb 27, 2015 32.56 32.66 32.37 32.39 7,401,659 -0.20(-0.62%)
Feb 26, 2015 32.63 32.69 32.37 32.59 8,680,090 -0.07(-0.21%)
Feb 25, 2015 32.68 32.86 32.54 32.66 8,785,832 -0.08(-0.24%)
Feb 24, 2015 32.52 32.80 32.41 32.74 7,870,278 +0.19(+0.59%)
Feb 23, 2015 32.47 32.55 32.32 32.55 7,270,721 -0.01(-0.03%)
Feb 20, 2015 32.02 32.58 31.79 32.56 13,603,376 +0.37(+1.15%)
Feb 19, 2015 32.00 32.30 31.94 32.19 7,697,766 -0.04(-0.11%)
Feb 18, 2015 32.07 32.24 31.98 32.22 7,895,300 -0.01(-0.02%)
Feb 17, 2015 32.01 32.27 31.90 32.23 8,278,481 +0.12(+0.38%)
Feb 13, 2015 31.89 32.11 32.11 32.11 19,010,338 +0.26(+0.82%)
Feb 12, 2015 31.55 31.87 31.48 31.85 9,431,212 +0.59(+1.90%)
Feb 11, 2015 31.14 31.40 30.92 31.25 10,267,119 +0.05(+0.16%)
Feb 10, 2015 30.94 31.30 30.62 31.20 9,809,224 +0.64(+2.09%)
Feb 09, 2015 30.59 30.86 30.41 30.56 11,572,120 -0.28(-0.91%)
Feb 06, 2015 31.15 31.35 30.66 30.84 12,607,620 -0.20(-0.63%)
Feb 05, 2015 30.66 31.07 30.62 31.04 12,658,753 +0.64(+2.11%)
Feb 04, 2015 30.35 30.80 30.25 30.40 13,736,746 -0.23(-0.76%)
Feb 03, 2015 30.08 30.64 29.97 30.63 16,628,698 +0.87(+2.91%)
Feb 02, 2015 29.24 29.81 28.60 29.76 18,091,834 +0.69(+2.38%)
Jan 30, 2015 29.38 29.86 28.98 29.07 19,305,036 -0.75(-2.53%)
Jan 29, 2015 29.34 29.90 28.84 29.83 14,724,727 +0.56(+1.91%)
Jan 28, 2015 30.47 30.50 29.21 29.27 17,987,868 -0.78(-2.60%)
Jan 27, 2015 30.13 30.46 29.75 30.05 19,364,444 -0.81(-2.63%)
Jan 26, 2015 30.65 30.90 30.39 30.86 9,661,241 +0.15(+0.49%)
Jan 23, 2015 30.95 31.07 30.68 30.71 12,346,965 -0.35(-1.13%)
Jan 22, 2015 30.44 31.11 29.95 31.06 18,738,312 +0.90(+2.98%)
Jan 21, 2015 29.70 30.34 29.54 30.16 17,960,842 +0.29(+0.99%)
Jan 20, 2015 29.96 30.06 29.32 29.87 17,587,346 +0.14(+0.46%)
Jan 16, 2015 28.93 29.80 28.85 29.73 17,259,354 +0.74(+2.56%)
Jan 15, 2015 29.74 29.86 28.95 28.99 19,437,568 -0.54(-1.82%)
Jan 14, 2015 29.16 29.60 28.86 29.52 24,627,930 -0.37(-1.24%)
Jan 13, 2015 30.49 30.90 29.43 29.90 26,143,286 -0.15(-0.51%)
Jan 12, 2015 30.58 30.65 29.85 30.05 12,678,175 -0.47(-1.54%)
Jan 09, 2015 31.19 31.19 30.32 30.52 18,369,248 -0.54(-1.73%)
Jan 08, 2015 30.48 31.12 30.48 31.06 15,179,971 +1.05(+3.52%)
Jan 07, 2015 29.73 30.10 29.57 30.00 15,904,573 +0.73(+2.49%)
Jan 06, 2015 29.93 30.11 28.97 29.27 30,321,558 -0.54(-1.80%)
Jan 05, 2015 30.55 30.61 29.71 29.81 23,322,584 -1.13(-3.64%)
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