Ultra S&P500 ETF (NY: SSO )

134.58 USD -5.29 (-3.78%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 149.55 151.06 149.21 150.84 1,639,900 +0.67(+0.45%)
Dec 30, 2019 151.85 151.95 149.63 150.17 1,862,073 -1.62(-1.07%)
Dec 27, 2019 152.67 152.68 151.29 151.79 1,046,100 -0.06(-0.04%)
Dec 26, 2019 150.69 151.88 150.69 151.85 691,414 +1.48(+0.98%)
Dec 24, 2019 150.56 150.61 150.04 150.37 556,000 -0.25(-0.17%)
Dec 23, 2019 150.97 150.99 150.47 150.62 837,346 +0.24(+0.16%)
Dec 20, 2019 149.92 150.83 149.87 150.38 1,322,900 +1.51(+1.01%)
Dec 19, 2019 147.82 148.96 147.81 148.87 874,785 +1.17(+0.79%)
Dec 18, 2019 148.06 148.31 147.67 147.70 635,338 +0.03(+0.02%)
Dec 17, 2019 148.07 148.31 147.62 147.67 629,401 +0.05(+0.03%)
Dec 16, 2019 147.37 148.23 147.34 147.62 866,480 +1.99(+1.37%)
Dec 13, 2019 145.24 146.88 144.41 145.63 2,086,300 +0.18(+0.12%)
Dec 12, 2019 142.99 146.26 142.79 145.45 2,763,850 +2.43(+1.70%)
Dec 11, 2019 142.67 143.28 142.29 143.02 1,319,085 +0.81(+0.57%)
Dec 10, 2019 142.49 143.17 141.60 142.21 1,137,198 -0.39(-0.27%)
Dec 09, 2019 143.07 143.74 142.51 142.60 769,273 -0.85(-0.59%)
Dec 06, 2019 142.82 143.90 142.82 143.45 922,400 +2.51(+1.78%)
Dec 05, 2019 141.09 141.10 139.63 140.94 1,582,990 +0.48(+0.34%)
Dec 04, 2019 139.73 141.02 139.43 140.46 963,360 +1.77(+1.28%)
Dec 03, 2019 137.90 138.81 136.54 138.69 2,174,089 -1.96(-1.39%)
Dec 02, 2019 143.32 143.32 140.22 140.65 1,642,495 -2.38(-1.66%)
Nov 29, 2019 143.59 143.85 142.86 143.03 575,900 -1.13(-0.78%)
Nov 27, 2019 143.44 144.16 143.16 144.16 609,300 +1.23(+0.86%)
Nov 26, 2019 142.36 143.10 142.00 142.93 564,397 +0.66(+0.46%)
Nov 25, 2019 141.04 142.30 141.04 142.27 1,154,143 +2.14(+1.53%)
Nov 22, 2019 140.26 140.37 139.14 140.13 767,000 +0.57(+0.41%)
Nov 21, 2019 140.04 140.17 138.75 139.56 671,017 -0.46(-0.33%)
Nov 20, 2019 140.48 140.96 138.45 140.02 1,337,173 -0.98(-0.70%)
Nov 19, 2019 141.77 141.77 140.43 141.00 695,766 -0.13(-0.09%)
Nov 18, 2019 140.72 141.40 140.29 141.13 796,895 +0.15(+0.11%)
Nov 15, 2019 140.23 140.99 139.66 140.98 917,800 +2.03(+1.46%)
Nov 14, 2019 138.26 139.04 137.68 138.95 949,699 +0.37(+0.27%)
Nov 13, 2019 137.54 138.97 137.29 138.58 1,132,310 +0.11(+0.08%)
Nov 12, 2019 138.28 139.42 137.75 138.47 1,529,982 +0.49(+0.36%)
Nov 11, 2019 137.17 138.12 137.00 137.98 518,192 -0.54(-0.39%)
Nov 08, 2019 137.49 138.52 136.78 138.52 758,400 +0.67(+0.49%)
Nov 07, 2019 138.13 138.95 137.36 137.85 1,157,858 +0.93(+0.68%)
Nov 06, 2019 136.85 137.13 135.96 136.92 1,093,097 +0.09(+0.07%)
Nov 05, 2019 137.31 137.64 136.57 136.83 766,955 -0.29(-0.21%)
Nov 04, 2019 137.59 137.72 136.81 137.12 1,521,945 +0.96(+0.71%)
Nov 01, 2019 134.96 136.16 134.78 136.16 1,260,100 +2.57(+1.92%)
Oct 31, 2019 134.29 134.29 132.20 133.59 1,468,677 -0.82(-0.61%)
Oct 30, 2019 133.77 134.74 132.44 134.41 1,474,753 +0.84(+0.63%)
Oct 29, 2019 133.37 134.44 133.25 133.57 1,165,749 -0.15(-0.11%)
Oct 28, 2019 133.30 134.13 133.30 133.72 927,185 +1.49(+1.13%)
Oct 25, 2019 130.59 132.71 130.54 132.23 1,116,300 +1.07(+0.82%)
Oct 24, 2019 131.59 131.68 130.33 131.16 773,320 +0.45(+0.34%)
Oct 23, 2019 129.71 130.76 129.51 130.71 684,549 +0.77(+0.59%)
Oct 22, 2019 131.37 131.57 129.84 129.94 1,125,446 -0.97(-0.74%)
Oct 21, 2019 130.36 131.00 129.92 130.91 836,279 +1.83(+1.42%)
Oct 18, 2019 129.75 130.34 128.22 129.08 1,233,700 -1.11(-0.85%)
Oct 17, 2019 130.60 131.08 129.59 130.19 1,078,719 +0.67(+0.52%)
Oct 16, 2019 129.45 130.13 129.08 129.52 874,940 -0.44(-0.34%)
Oct 15, 2019 128.37 130.64 128.31 129.96 1,388,522 +2.46(+1.93%)
Oct 14, 2019 127.40 128.01 127.11 127.50 877,541 -0.23(-0.18%)
Oct 11, 2019 127.70 129.80 127.58 127.73 2,196,700 +2.64(+2.11%)
Oct 10, 2019 123.34 125.95 123.22 125.09 1,780,462 +1.68(+1.36%)
Oct 09, 2019 123.06 124.35 122.47 123.41 1,821,604 +2.20(+1.82%)
Oct 08, 2019 123.32 124.03 121.20 121.21 2,553,376 -3.91(-3.13%)
Oct 07, 2019 125.42 126.96 124.84 125.12 1,620,773 -1.03(-0.82%)
Oct 04, 2019 123.52 126.41 123.50 126.15 2,144,300 +3.31(+2.69%)
Oct 03, 2019 120.69 122.85 118.22 122.84 3,161,605 +1.85(+1.53%)
Oct 02, 2019 123.88 123.88 119.73 120.99 3,060,994 -4.41(-3.52%)
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.