Ultra S&P500 ETF (NY: SSO )

133.37 USD -0.30 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 105.48 105.48 105.48 0 +2.84(+2.77%)
Mar 28, 2018 103.29 104.75 101.59 102.64 5,594,119 -0.52(-0.50%)
Mar 27, 2018 107.72 108.20 101.80 103.16 5,699,185 -3.79(-3.54%)
Mar 26, 2018 104.62 107.12 102.43 106.95 4,967,532 +5.60(+5.53%)
Mar 23, 2018 106.30 106.94 101.20 101.35 5,343,377 -4.56(-4.31%)
Mar 22, 2018 109.37 110.12 105.64 105.91 4,414,455 -5.53(-4.96%)
Mar 21, 2018 111.89 113.78 111.25 111.44 3,215,223 -0.66(-0.59%)
Mar 20, 2018 112.07 112.66 111.46 112.10 2,431,221 +0.35(+0.31%)
Mar 19, 2018 114.10 114.13 110.16 111.75 4,384,138 -3.08(-2.68%)
Mar 16, 2018 115.01 115.79 114.78 114.83 2,274,706 +0.21(+0.18%)
Mar 15, 2018 115.34 115.92 114.12 114.62 2,747,074 -0.24(-0.21%)
Mar 14, 2018 116.98 117.13 114.34 114.86 4,307,268 -1.23(-1.06%)
Mar 13, 2018 118.73 119.16 115.50 116.09 4,311,106 -1.50(-1.28%)
Mar 12, 2018 118.19 118.76 117.24 117.59 1,841,779 -0.22(-0.19%)
Mar 09, 2018 115.25 117.86 114.95 117.81 2,448,682 +3.91(+3.43%)
Mar 08, 2018 113.48 114.03 112.55 113.90 2,500,659 +1.06(+0.94%)
Mar 07, 2018 113.18 112.84 2,640,761 -0.13(-0.12%)
Mar 06, 2018 113.25 113.37 111.54 112.97 2,451,920 +0.56(+0.50%)
Mar 05, 2018 108.74 112.95 108.66 112.41 3,336,864 +2.50(+2.27%)
Mar 02, 2018 107.15 110.37 106.38 109.91 5,525,232 +1.11(+1.02%)
Mar 01, 2018 111.88 113.25 107.05 108.80 5,286,626 -3.03(-2.71%)
Feb 28, 2018 115.41 115.81 111.74 111.83 2,605,396 -2.50(-2.19%)
Feb 27, 2018 117.47 118.16 114.31 114.33 2,800,401 -2.96(-2.52%)
Feb 26, 2018 115.63 117.39 115.12 117.29 2,075,891 +2.68(+2.34%)
Feb 23, 2018 112.28 114.63 111.85 114.61 1,916,227 +3.58(+3.22%)
Feb 22, 2018 110.50 111.03 2,418,722 +0.25(+0.23%)
Feb 21, 2018 112.33 114.65 110.77 110.78 2,532,611 -1.24(-1.11%)
Feb 20, 2018 112.46 113.86 111.21 112.02 2,272,622 -1.36(-1.20%)
Feb 16, 2018 113.38 113.38 113.38 0 +0.07(+0.06%)
Feb 15, 2018 112.10 113.34 110.64 113.31 2,538,843 +2.74(+2.48%)
Feb 14, 2018 106.40 110.87 106.40 110.57 3,067,216 +2.92(+2.71%)
Feb 13, 2018 105.99 108.12 105.48 107.65 2,251,177 +0.61(+0.57%)
Feb 12, 2018 105.89 108.42 104.38 107.04 4,113,008 +2.83(+2.72%)
Feb 09, 2018 103.65 105.69 97.35 104.21 9,050,617 +3.07(+3.04%)
Feb 08, 2018 109.50 109.61 101.07 101.14 6,788,189 -8.07(-7.39%)
Feb 07, 2018 109.86 113.12 109.21 109.21 4,242,777 -1.28(-1.16%)
Feb 06, 2018 103.06 110.87 102.05 110.49 8,130,637 +1.11(+1.01%)
Feb 05, 2018 114.21 116.16 105.72 109.38 7,278,923 -6.68(-5.76%)
Feb 02, 2018 119.99 120.12 115.99 116.06 3,639,614 -5.27(-4.34%)
Feb 01, 2018 120.80 122.60 120.55 121.33 1,378,604 -0.32(-0.26%)
Jan 31, 2018 122.32 122.82 120.57 121.65 1,604,733 +0.24(+0.20%)
Jan 30, 2018 122.17 122.60 121.97 121.41 2,472,733 -2.62(-2.11%)
Jan 29, 2018 125.14 125.58 123.92 124.03 1,850,436 -1.68(-1.34%)
Jan 26, 2018 123.71 125.72 123.46 125.71 1,349,436 +2.81(+2.29%)
Jan 25, 2018 123.65 123.73 122.12 122.90 1,535,885 +0.05(+0.04%)
Jan 24, 2018 123.57 124.14 121.67 122.85 1,835,347 -0.07(-0.06%)
Jan 23, 2018 122.45 123.22 122.16 122.92 1,307,995 +0.52(+0.42%)
Jan 22, 2018 120.19 122.42 120.19 122.40 1,590,677 +1.93(+1.60%)
Jan 19, 2018 119.93 120.47 119.40 120.47 1,562,262 +1.04(+0.87%)
Jan 18, 2018 119.67 120.10 118.93 119.43 1,433,007 -0.42(-0.35%)
Jan 17, 2018 118.46 120.18 117.80 119.85 1,666,241 +2.27(+1.93%)
Jan 16, 2018 119.61 120.21 116.91 117.58 2,439,930 -0.82(-0.69%)
Jan 12, 2018 118.40 118.40 118.40 0 +1.55(+1.33%)
Jan 11, 2018 115.75 116.87 115.60 116.85 1,666,532 +1.61(+1.40%)
Jan 10, 2018 114.87 115.49 114.23 115.24 1,450,203 -0.37(-0.32%)
Jan 09, 2018 115.49 116.20 115.24 115.61 1,297,876 +0.52(+0.45%)
Jan 08, 2018 114.57 115.24 114.30 115.09 953,490 +0.43(+0.38%)
Jan 05, 2018 113.96 114.79 113.47 114.66 1,369,740 +1.42(+1.25%)
Jan 04, 2018 112.86 113.66 112.77 113.24 1,387,483 +1.00(+0.89%)
Jan 03, 2018 111.07 112.40 111.03 112.24 1,123,042 +1.33(+1.20%)
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.