Ultra S&P500 ETF (NY: SSO )

115.40 USD +0.04 (+0.03%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 89.75 90.12 89.30 89.45 1,854,736 +0.28(+0.31%)
Jun 29, 2017 90.84 90.89 88.10 89.17 3,423,050 -1.49(-1.64%)
Jun 28, 2017 89.95 90.89 89.79 90.66 1,367,929 +1.49(+1.67%)
Jun 27, 2017 90.41 90.67 89.14 89.17 2,707,775 -1.39(-1.53%)
Jun 26, 2017 91.04 91.42 90.43 90.56 1,829,807 +0.04(+0.04%)
Jun 23, 2017 90.37 90.78 90.02 90.52 1,061,586 +0.25(+0.28%)
Jun 22, 2017 90.39 90.79 90.15 90.27 848,059 -0.09(-0.10%)
Jun 21, 2017 90.69 90.85 89.98 90.36 1,584,558 -0.17(-0.19%)
Jun 20, 2017 91.42 91.45 90.50 90.53 1,993,401 -1.18(-1.29%)
Jun 19, 2017 90.96 91.80 90.88 91.71 1,563,916 +1.46(+1.62%)
Jun 16, 2017 90.39 90.39 89.51 90.25 1,332,688 +0.01(+0.01%)
Jun 15, 2017 89.44 90.33 89.22 90.24 1,402,004 -0.39(-0.43%)
Jun 14, 2017 91.05 91.08 89.89 90.63 2,229,651 -0.16(-0.18%)
Jun 13, 2017 90.40 90.88 90.11 90.79 1,175,347 +0.85(+0.95%)
Jun 12, 2017 89.76 90.00 89.21 89.94 1,628,297 -0.06(-0.07%)
Jun 09, 2017 90.50 91.17 88.91 90.00 2,512,734 -0.29(-0.32%)
Jun 08, 2017 90.26 90.68 89.84 90.29 1,528,150 +0.11(+0.12%)
Jun 07, 2017 90.17 90.37 89.58 90.18 1,611,157 +0.25(+0.28%)
Jun 06, 2017 89.96 90.42 89.80 89.93 1,131,928 -0.53(-0.59%)
Jun 05, 2017 90.47 90.68 90.29 90.46 1,032,424 -0.07(-0.08%)
Jun 02, 2017 90.05 90.72 89.79 90.53 1,297,162 +0.59(+0.66%)
Jun 01, 2017 88.97 89.98 88.75 89.94 1,602,219 +1.33(+1.50%)
May 31, 2017 88.91 88.93 88.00 88.61 1,807,597 -0.04(-0.05%)
May 30, 2017 88.51 88.86 88.40 88.65 746,926 -0.17(-0.19%)
May 26, 2017 88.71 88.95 88.62 88.82 585,536 +0.04(+0.05%)
May 25, 2017 88.43 89.08 88.30 88.78 1,516,262 +0.79(+0.90%)
May 24, 2017 87.81 88.10 87.53 87.99 1,291,424 +0.39(+0.45%)
May 23, 2017 87.53 87.75 87.24 87.60 1,292,989 +0.38(+0.44%)
May 22, 2017 86.75 87.37 86.72 87.22 1,136,508 +0.85(+0.98%)
May 19, 2017 85.68 86.92 85.64 86.37 2,184,910 +1.13(+1.33%)
May 18, 2017 84.52 85.97 84.32 85.24 2,617,839 +0.60(+0.71%)
May 17, 2017 86.27 86.65 84.54 84.64 3,755,017 -3.08(-3.51%)
May 16, 2017 88.13 88.16 87.40 87.72 1,164,797 -0.10(-0.11%)
May 15, 2017 87.27 87.98 87.27 87.82 1,235,493 +0.82(+0.94%)
May 12, 2017 87.02 87.11 86.72 87.00 1,521,479 -0.24(-0.28%)
May 11, 2017 87.19 87.36 86.31 87.24 1,635,953 -0.33(-0.38%)
May 10, 2017 87.25 87.60 87.09 87.57 1,116,181 +0.27(+0.31%)
May 09, 2017 87.65 87.83 87.01 87.30 1,016,465 -0.18(-0.21%)
May 08, 2017 87.54 87.65 87.12 87.48 1,029,813 -0.06(-0.07%)
May 05, 2017 87.10 87.54 86.77 87.54 1,950,291 +0.75(+0.86%)
May 04, 2017 86.85 86.94 86.11 86.79 2,017,219 +0.17(+0.20%)
May 03, 2017 86.50 86.80 86.07 86.62 2,083,551 -0.21(-0.24%)
May 02, 2017 86.91 86.99 86.51 86.83 1,890,659 +0.06(+0.07%)
May 01, 2017 86.78 87.13 86.44 86.77 1,838,739 +0.36(+0.42%)
Apr 28, 2017 86.95 86.98 86.24 86.41 1,075,354 -0.31(-0.36%)
Apr 27, 2017 86.87 86.98 86.28 86.72 1,577,595 +0.11(+0.13%)
Apr 26, 2017 86.69 87.41 86.56 86.61 2,269,782 -0.05(-0.06%)
Apr 25, 2017 86.24 87.00 86.17 86.66 2,390,162 +0.98(+1.14%)
Apr 24, 2017 85.73 85.88 85.32 85.68 2,826,047 +1.78(+2.12%)
Apr 21, 2017 84.35 84.38 83.57 83.90 2,246,026 -0.47(-0.56%)
Apr 20, 2017 83.57 84.78 83.32 84.37 2,267,765 +1.29(+1.55%)
Apr 19, 2017 83.85 84.15 82.90 83.08 2,011,184 -0.28(-0.34%)
Apr 18, 2017 83.28 83.83 82.84 83.36 2,209,942 -0.55(-0.66%)
Apr 17, 2017 82.87 83.91 82.70 83.91 2,484,610 +1.40(+1.70%)
Apr 13, 2017 83.25 83.86 82.48 82.51 2,320,470 -1.07(-1.28%)
Apr 12, 2017 84.05 84.19 83.35 83.58 2,940,708 -0.70(-0.83%)
Apr 11, 2017 84.17 84.36 83.06 84.28 3,091,164 -0.19(-0.22%)
Apr 10, 2017 84.51 85.14 84.07 84.47 2,197,656 +0.10(+0.12%)
Apr 07, 2017 84.36 84.97 84.00 84.37 1,953,532 -0.15(-0.18%)
Apr 06, 2017 84.26 85.01 83.86 84.52 2,755,197 +0.39(+0.46%)
Apr 05, 2017 85.16 85.99 83.96 84.13 4,139,565 -0.54(-0.64%)
Apr 04, 2017 84.27 84.69 83.97 84.67 2,124,006 +0.14(+0.17%)
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.