Ultra S&P500 ETF (NY: SSO )

126.40 USD +2.01 (+1.62%)
Official Closing Price Updated: 4:10 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 63.73 63.00 63.00 63.00 4,707,000 -1.27(-1.98%)
Dec 30, 2015 64.94 65.03 64.14 64.27 1,663,656 -0.87(-1.34%)
Dec 29, 2015 64.63 65.39 64.59 65.14 2,543,270 +1.32(+2.07%)
Dec 28, 2015 63.56 63.83 63.03 63.82 2,147,297 -0.20(-0.31%)
Dec 24, 2015 64.09 64.02 64.02 64.02 1,033,200 -0.26(-0.40%)
Dec 23, 2015 63.52 64.35 63.44 64.28 3,290,723 +1.53(+2.44%)
Dec 22, 2015 62.30 62.99 61.58 62.75 3,795,594 +0.93(+1.50%)
Dec 21, 2015 61.74 61.98 60.91 61.82 4,280,440 +1.03(+1.69%)
Dec 18, 2015 62.58 62.65 60.80 60.79 5,695,944 -2.39(-3.78%)
Dec 17, 2015 65.34 65.38 63.10 63.18 4,037,119 -1.90(-2.92%)
Dec 16, 2015 64.06 65.33 63.11 65.08 5,411,050 +1.80(+2.84%)
Dec 15, 2015 63.05 63.91 62.96 63.28 4,266,871 +1.32(+2.13%)
Dec 14, 2015 61.47 62.00 60.16 61.96 7,278,503 +0.69(+1.13%)
Dec 11, 2015 62.27 62.70 61.10 61.27 6,852,813 -2.54(-3.98%)
Dec 10, 2015 63.57 64.78 63.36 63.81 3,598,802 +0.33(+0.52%)
Dec 09, 2015 64.03 65.58 62.77 63.48 5,845,653 -1.02(-1.58%)
Dec 08, 2015 64.18 65.19 63.77 64.50 3,520,894 -0.86(-1.32%)
Dec 07, 2015 65.95 65.95 64.66 65.36 2,842,896 -0.81(-1.22%)
Dec 04, 2015 64.02 66.42 63.91 66.17 4,785,201 +2.49(+3.91%)
Dec 03, 2015 65.76 65.94 63.17 63.68 4,752,317 -1.87(-2.85%)
Dec 02, 2015 66.89 67.12 65.37 65.55 3,171,812 -1.38(-2.06%)
Dec 01, 2015 66.14 67.03 65.94 66.93 3,352,201 +1.24(+1.89%)
Nov 30, 2015 66.33 66.44 65.60 65.69 3,472,086 -0.52(-0.79%)
Nov 27, 2015 66.15 66.36 65.79 66.21 984,196 +0.11(+0.17%)
Nov 25, 2015 66.22 66.10 66.10 66.10 1,536,400 +0.01(+0.02%)
Nov 24, 2015 65.19 66.40 64.89 66.09 3,166,446 +0.15(+0.23%)
Nov 23, 2015 66.10 66.51 65.58 65.94 2,146,318 -0.14(-0.21%)
Nov 20, 2015 66.18 66.59 65.80 66.08 2,392,721 +0.48(+0.73%)
Nov 19, 2015 65.61 65.92 65.40 65.60 2,084,199 -0.12(-0.18%)
Nov 18, 2015 64.05 65.82 64.02 65.72 4,105,977 +2.08(+3.27%)
Nov 17, 2015 64.04 64.67 63.34 63.64 5,596,133 -0.14(-0.22%)
Nov 16, 2015 61.78 63.82 61.69 63.78 4,195,698 +1.87(+3.02%)
Nov 13, 2015 63.03 63.23 61.85 61.91 5,451,190 -1.44(-2.27%)
Nov 12, 2015 64.40 64.74 63.34 63.35 4,351,061 -1.81(-2.78%)
Nov 11, 2015 65.90 65.92 65.13 65.16 2,522,298 -0.46(-0.70%)
Nov 10, 2015 65.05 65.71 64.83 65.62 2,297,523 +0.22(+0.34%)
Nov 09, 2015 66.18 66.27 64.67 65.40 3,821,932 -1.24(-1.86%)
Nov 06, 2015 66.44 66.83 65.64 66.64 3,281,353 -0.05(-0.07%)
Nov 05, 2015 66.91 67.25 66.04 66.69 2,672,303 -0.15(-0.22%)
Nov 04, 2015 67.49 67.55 66.46 66.84 2,825,685 -0.38(-0.57%)
Nov 03, 2015 66.63 67.68 66.45 67.22 2,238,476 +0.40(+0.60%)
Nov 02, 2015 65.54 67.02 65.48 66.82 2,631,175 +1.52(+2.33%)
Oct 30, 2015 66.06 66.27 65.19 65.30 2,761,344 -0.61(-0.93%)
Oct 29, 2015 65.61 66.17 65.51 65.91 2,560,546 -0.05(-0.08%)
Oct 28, 2015 64.76 65.98 64.26 65.96 4,065,243 +1.47(+2.28%)
Oct 27, 2015 64.31 64.76 64.01 64.49 2,510,519 -0.29(-0.45%)
Oct 26, 2015 64.95 65.00 64.50 64.78 2,391,441 -0.32(-0.49%)
Oct 23, 2015 64.91 65.36 64.34 65.10 4,854,018 +1.47(+2.31%)
Oct 22, 2015 62.32 63.82 62.20 63.63 5,031,826 +2.00(+3.25%)
Oct 21, 2015 62.70 62.78 61.48 61.63 4,020,756 -0.72(-1.15%)
Oct 20, 2015 62.22 62.83 62.04 62.35 2,211,358 -0.14(-0.22%)
Oct 19, 2015 62.03 62.54 61.79 62.49 2,467,090 +0.07(+0.11%)
Oct 16, 2015 62.19 62.48 61.66 62.42 3,307,937 +0.50(+0.81%)
Oct 15, 2015 60.58 61.92 60.30 61.92 3,607,215 +1.88(+3.13%)
Oct 14, 2015 60.67 61.05 59.87 60.04 3,500,437 -0.64(-1.05%)
Oct 13, 2015 60.92 61.83 60.55 60.68 2,745,585 -0.75(-1.22%)
Oct 12, 2015 61.41 61.59 61.08 61.43 1,663,789 +0.11(+0.18%)
Oct 09, 2015 61.38 61.67 60.88 61.32 2,968,890 +0.06(+0.10%)
Oct 08, 2015 59.89 61.46 59.69 61.26 5,695,611 +1.09(+1.81%)
Oct 07, 2015 59.85 60.42 59.02 60.17 4,961,000 +0.97(+1.64%)
Oct 06, 2015 59.56 59.91 58.73 59.20 4,413,451 -0.41(-0.69%)
Oct 05, 2015 58.41 59.77 58.35 59.61 4,673,223 +2.03(+3.53%)
Oct 02, 2015 54.52 57.58 54.17 57.58 9,349,019 +1.66(+2.97%)
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.