Ultra S&P500 ETF (NY: SSO )

133.09 USD -2.24 (-1.66%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 66.67 66.77 65.80 66.24 2,249,794 -0.19(-0.29%)
May 27, 2016 66.04 66.43 66.43 66.43 1,913,400 +0.54(+0.82%)
May 26, 2016 66.01 66.15 65.68 65.89 1,088,884 +0.07(+0.11%)
May 25, 2016 65.49 66.18 65.48 65.82 3,058,043 +0.85(+1.31%)
May 24, 2016 63.98 65.23 63.95 64.97 1,519,772 +1.63(+2.57%)
May 23, 2016 63.55 63.75 63.22 63.34 950,014 -0.16(-0.25%)
May 20, 2016 63.20 63.92 63.16 63.50 2,248,997 +0.72(+1.15%)
May 19, 2016 62.64 62.95 61.86 62.78 3,392,163 -0.44(-0.70%)
May 18, 2016 62.89 64.04 62.40 63.22 3,774,497 +0.02(+0.03%)
May 17, 2016 64.14 64.35 62.78 63.20 2,506,356 -1.15(-1.79%)
May 16, 2016 63.26 64.71 63.20 64.35 1,826,169 +1.22(+1.93%)
May 13, 2016 64.00 64.42 62.89 63.13 2,614,346 -1.13(-1.76%)
May 12, 2016 64.70 64.80 63.50 64.26 2,717,351 +0.04(+0.06%)
May 11, 2016 65.08 65.36 64.22 64.22 2,127,985 -1.19(-1.82%)
May 10, 2016 64.38 65.44 64.32 65.41 1,575,739 +1.52(+2.38%)
May 09, 2016 63.63 64.16 63.53 63.89 1,499,187 +0.15(+0.24%)
May 06, 2016 62.74 63.79 62.62 63.74 2,493,766 +0.41(+0.65%)
May 05, 2016 63.67 63.92 62.98 63.33 2,503,603 +0.05(+0.08%)
May 04, 2016 63.31 63.85 62.95 63.28 4,793,159 -0.75(-1.17%)
May 03, 2016 64.23 64.43 63.50 64.03 4,987,381 -1.13(-1.73%)
May 02, 2016 64.53 65.31 64.23 65.16 3,365,852 +0.96(+1.50%)
Apr 29, 2016 64.42 64.64 63.35 64.20 5,864,732 -0.72(-1.11%)
Apr 28, 2016 65.52 66.32 64.56 64.92 4,282,566 -1.17(-1.77%)
Apr 27, 2016 65.54 66.36 65.25 66.09 3,301,018 +0.28(+0.42%)
Apr 26, 2016 65.86 66.16 65.45 65.81 2,077,755 +0.24(+0.37%)
Apr 25, 2016 65.37 65.59 64.93 65.57 2,382,122 -0.30(-0.46%)
Apr 22, 2016 65.59 66.03 65.17 65.87 2,646,594 +0.06(+0.09%)
Apr 21, 2016 66.52 66.64 65.64 65.81 4,008,587 -0.73(-1.10%)
Apr 20, 2016 66.49 67.07 66.11 66.54 3,040,438 +0.15(+0.23%)
Apr 19, 2016 66.33 66.62 65.83 66.39 3,443,669 +0.39(+0.59%)
Apr 18, 2016 64.63 66.03 64.62 66.00 2,519,049 +0.93(+1.43%)
Apr 15, 2016 65.21 65.33 64.88 65.07 2,800,672 -0.18(-0.28%)
Apr 14, 2016 65.30 65.61 65.00 65.25 2,714,301 +0.01(+0.02%)
Apr 13, 2016 64.60 65.30 64.53 65.24 4,168,385 +1.24(+1.94%)
Apr 12, 2016 62.91 64.16 62.60 64.00 4,024,491 +1.21(+1.93%)
Apr 11, 2016 63.58 64.04 62.73 62.79 3,922,872 -0.34(-0.54%)
Apr 08, 2016 63.62 63.92 62.71 63.13 3,762,995 +0.39(+0.62%)
Apr 07, 2016 63.50 63.75 62.23 62.74 4,253,355 -1.54(-2.40%)
Apr 06, 2016 62.99 64.34 62.80 64.28 3,717,199 +1.32(+2.10%)
Apr 05, 2016 63.21 63.59 62.74 62.96 3,526,891 -1.27(-1.98%)
Apr 04, 2016 64.60 64.73 63.99 64.23 3,064,635 -0.41(-0.63%)
Apr 01, 2016 63.05 64.76 62.82 64.64 2,861,288 +0.82(+1.28%)
Mar 31, 2016 64.02 64.32 63.66 63.82 2,414,268 -0.29(-0.45%)
Mar 30, 2016 64.27 64.61 63.82 64.11 3,321,786 +0.51(+0.80%)
Mar 29, 2016 62.10 63.60 61.87 63.60 3,380,974 +1.23(+1.97%)
Mar 28, 2016 62.63 62.76 62.06 62.37 2,561,986 +0.05(+0.08%)
Mar 24, 2016 61.61 62.32 62.32 62.32 2,587,400 -0.08(-0.13%)
Mar 23, 2016 62.92 63.05 62.24 62.40 3,039,121 -0.93(-1.47%)
Mar 22, 2016 62.84 63.77 62.74 63.33 2,619,229 -0.08(-0.13%)
Mar 21, 2016 63.04 63.58 62.89 63.41 2,281,161 +0.16(+0.25%)
Mar 18, 2016 63.09 63.49 62.90 63.25 3,133,768 +0.51(+0.81%)
Mar 17, 2016 61.93 63.11 61.64 62.74 3,328,366 +0.75(+1.21%)
Mar 16, 2016 60.89 62.25 60.89 61.99 3,804,764 +0.70(+1.14%)
Mar 15, 2016 60.70 61.29 60.58 61.29 2,540,144 -0.13(-0.21%)
Mar 14, 2016 61.25 61.80 61.02 61.42 2,292,480 -0.21(-0.34%)
Mar 11, 2016 60.70 61.65 60.66 61.63 3,624,218 +1.98(+3.32%)
Mar 10, 2016 60.06 60.60 58.41 59.65 6,141,875 +0.06(+0.10%)
Mar 09, 2016 59.58 59.85 59.04 59.59 3,720,116 +0.60(+1.02%)
Mar 08, 2016 59.58 59.94 58.90 58.99 4,228,528 -1.38(-2.29%)
Mar 07, 2016 59.57 60.63 59.56 60.37 3,214,417 +0.18(+0.30%)
Mar 04, 2016 60.00 60.79 59.43 60.19 4,648,783 +0.36(+0.60%)
Mar 03, 2016 59.28 59.87 58.87 59.83 3,393,377 +0.41(+0.69%)
Mar 02, 2016 58.67 59.43 58.37 59.42 5,379,300 +0.53(+0.90%)
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.