MENU

Ultra S&P500 ETF (NY: SSO )

45.77 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 85.40 85.69 85.03 85.50 6,903,530 -0.72(-0.84%)
Sep 26, 2013 85.89 86.75 85.62 86.22 3,996,342 +0.54(+0.63%)
Sep 25, 2013 86.22 86.50 85.47 85.68 7,610,495 -0.50(-0.58%)
Sep 24, 2013 86.56 87.21 85.87 86.18 5,819,155 -0.46(-0.53%)
Sep 23, 2013 87.20 87.33 86.06 86.64 7,135,768 -0.70(-0.80%)
Sep 20, 2013 89.06 89.07 87.29 87.34 5,653,451 -1.34(-1.51%)
Sep 19, 2013 89.47 89.54 88.49 88.68 5,247,371 -0.27(-0.30%)
Sep 18, 2013 86.87 89.44 86.45 88.95 6,788,991 +2.00(+2.30%)
Sep 17, 2013 86.34 86.97 86.33 86.95 2,718,884 +0.75(+0.87%)
Sep 16, 2013 87.03 87.05 85.90 86.20 5,173,366 +1.05(+1.23%)
Sep 13, 2013 85.02 85.32 84.61 85.15 3,803,298 +0.28(+0.33%)
Sep 12, 2013 85.22 85.43 84.58 84.87 4,759,622 -0.36(-0.42%)
Sep 11, 2013 84.51 85.27 84.21 85.23 6,041,603 +0.50(+0.59%)
Sep 10, 2013 84.50 84.77 84.14 84.73 5,482,461 +1.20(+1.44%)
Sep 09, 2013 82.33 83.60 82.33 83.53 4,895,393 +1.66(+2.03%)
Sep 06, 2013 82.37 82.85 80.40 81.87 8,372,270 +0.12(+0.15%)
Sep 05, 2013 81.72 82.28 81.63 81.75 3,758,202 +0.10(+0.12%)
Sep 04, 2013 80.37 81.92 80.08 81.65 4,437,394 +1.37(+1.71%)
Sep 03, 2013 81.13 81.48 79.66 80.28 6,962,257 +0.71(+0.89%)
Aug 30, 2013 80.46 80.46 79.15 79.57 6,152,667 -0.54(-0.67%)
Aug 29, 2013 79.51 80.97 79.38 80.11 5,661,502 +0.27(+0.34%)
Aug 28, 2013 79.27 80.43 79.06 79.84 6,084,349 +0.54(+0.68%)
Aug 27, 2013 80.34 80.97 79.21 79.30 11,814,284 -2.69(-3.28%)
Aug 26, 2013 82.76 83.27 81.88 81.99 4,604,656 -0.56(-0.68%)
Aug 23, 2013 82.51 82.78 81.75 82.55 3,604,470 +0.54(+0.66%)
Aug 22, 2013 80.93 82.26 80.92 82.01 3,965,929 +1.44(+1.79%)
Aug 21, 2013 81.15 82.03 80.23 80.57 7,618,023 -1.00(-1.23%)
Aug 20, 2013 81.07 82.19 80.90 81.57 4,543,514 +0.74(+0.92%)
Aug 19, 2013 81.68 82.22 80.81 80.83 4,705,193 -1.06(-1.29%)
Aug 16, 2013 82.09 82.65 81.59 81.89 5,906,624 -0.44(-0.53%)
Aug 15, 2013 83.43 83.43 82.10 82.33 7,886,957 -2.52(-2.97%)
Aug 14, 2013 85.54 85.84 84.74 84.85 5,797,307 -0.84(-0.98%)
Aug 13, 2013 85.46 85.94 84.47 85.69 3,715,595 +0.54(+0.63%)
Aug 12, 2013 84.51 85.36 84.43 85.15 3,749,560 -0.18(-0.21%)
Aug 09, 2013 85.65 86.15 84.78 85.33 4,988,983 -0.45(-0.52%)
Aug 08, 2013 86.06 86.24 84.99 85.78 4,082,526 +0.47(+0.55%)
Aug 07, 2013 85.26 85.48 84.61 85.31 5,156,813 -0.59(-0.69%)
Aug 06, 2013 86.44 86.62 85.44 85.90 5,074,299 -0.93(-1.07%)
Aug 05, 2013 86.69 87.07 86.46 86.83 2,863,890 -0.24(-0.28%)
Aug 02, 2013 86.41 87.07 86.15 87.07 3,724,481 +0.31(+0.36%)
Aug 01, 2013 86.10 86.92 86.03 86.76 4,282,488 +2.04(+2.41%)
Jul 31, 2013 85.05 85.95 84.59 84.72 6,465,454 +0.01(+0.01%)
Jul 30, 2013 85.22 85.39 84.30 84.71 6,219,079 +0.02(+0.02%)
Jul 29, 2013 84.81 85.19 84.23 84.69 4,571,544 -0.49(-0.58%)
Jul 26, 2013 84.33 85.28 83.64 85.18 5,397,390 +0.18(+0.21%)
Jul 25, 2013 84.28 85.20 84.06 85.00 6,400,962 +0.33(+0.39%)
Jul 24, 2013 85.96 86.00 84.31 84.67 6,433,668 -0.64(-0.75%)
Jul 23, 2013 85.99 86.00 85.19 85.31 3,417,416 -0.36(-0.42%)
Jul 22, 2013 85.42 85.90 85.17 85.67 3,391,272 +0.30(+0.35%)
Jul 19, 2013 84.65 85.37 84.45 85.37 3,886,117 +0.36(+0.42%)
Jul 18, 2013 84.44 85.41 84.37 85.01 4,799,822 +0.96(+1.14%)
Jul 17, 2013 84.33 84.61 83.92 84.05 3,935,533 +0.39(+0.47%)
Jul 16, 2013 84.40 84.50 83.23 83.66 6,158,044 -0.71(-0.84%)
Jul 15, 2013 84.13 84.54 83.83 84.37 2,948,540 +0.79(+0.95%)
Jul 12, 2013 83.56 84.01 83.30 83.58 4,225,784 -0.02(-0.02%)
Jul 11, 2013 83.27 83.76 82.71 83.60 4,840,118 +2.23(+2.74%)
Jul 10, 2013 81.19 81.94 80.85 81.37 4,702,326 +0.04(+0.05%)
Jul 09, 2013 81.16 81.54 80.50 81.33 4,090,086 +1.18(+1.47%)
Jul 08, 2013 80.09 80.61 79.81 80.15 5,036,284 +0.87(+1.10%)
Jul 05, 2013 78.73 79.33 77.60 79.28 5,109,634 +1.70(+2.19%)
Jul 03, 2013 76.83 78.06 76.56 77.58 2,792,312 +0.18(+0.23%)
Jul 02, 2013 77.41 78.55 76.83 77.40 6,588,691 -0.19(-0.24%)
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.
TOP
Email a Story