Ultra S&P500 ETF (NY: SSO )

136.06 USD +1.33 (+0.99%)
Streaming Delayed Price Updated: 9:41 AM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 54.90 55.71 54.36 55.60 7,969,459 +1.99(+3.71%)
Sep 29, 2015 53.70 54.54 52.95 53.61 8,283,856 +0.07(+0.13%)
Sep 28, 2015 55.76 55.82 53.36 53.54 9,464,192 -2.85(-5.05%)
Sep 25, 2015 57.43 57.65 55.78 56.39 10,021,165 -0.08(-0.14%)
Sep 24, 2015 55.98 56.74 55.06 56.47 7,547,777 -0.32(-0.56%)
Sep 23, 2015 57.12 57.46 56.44 56.79 3,978,212 -0.25(-0.44%)
Sep 22, 2015 57.03 57.35 56.22 57.04 6,248,252 -1.47(-2.51%)
Sep 21, 2015 58.54 59.26 57.80 58.51 4,991,400 +0.55(+0.95%)
Sep 18, 2015 58.10 59.23 57.66 57.96 8,453,814 -1.94(-3.24%)
Sep 17, 2015 60.06 61.77 59.65 59.90 7,569,022 -0.30(-0.50%)
Sep 16, 2015 59.35 60.31 59.13 60.20 3,766,115 +1.06(+1.79%)
Sep 15, 2015 58.05 59.46 57.76 59.14 3,364,304 +1.44(+2.50%)
Sep 14, 2015 58.28 58.28 57.38 57.70 3,270,435 -0.42(-0.72%)
Sep 11, 2015 57.33 58.15 56.85 58.12 3,092,847 +0.51(+0.89%)
Sep 10, 2015 56.87 58.43 56.69 57.61 5,265,912 +0.61(+1.07%)
Sep 09, 2015 59.71 59.78 56.74 57.00 5,090,980 -1.63(-2.78%)
Sep 08, 2015 57.73 58.67 57.27 58.63 4,586,882 +2.85(+5.11%)
Sep 04, 2015 55.93 55.78 55.78 55.78 6,357,200 -1.74(-3.03%)
Sep 03, 2015 57.91 58.99 57.17 57.52 5,801,401 +0.09(+0.16%)
Sep 02, 2015 57.02 57.45 55.71 57.43 6,707,895 +2.14(+3.87%)
Sep 01, 2015 56.09 57.11 54.72 55.29 10,173,273 -3.57(-6.07%)
Aug 31, 2015 59.13 59.73 58.46 58.86 4,658,158 -0.93(-1.56%)
Aug 28, 2015 59.33 60.16 59.02 59.79 5,188,201 -0.01(-0.02%)
Aug 27, 2015 58.60 59.92 57.46 59.80 8,254,725 +2.77(+4.86%)
Aug 26, 2015 55.63 57.17 53.57 57.03 7,160,774 +4.10(+7.75%)
Aug 25, 2015 57.74 57.74 52.84 52.93 8,708,404 -1.30(-2.40%)
Aug 24, 2015 52.93 58.03 50.00 54.23 10,826,726 -4.89(-8.27%)
Aug 21, 2015 61.68 62.39 59.06 59.12 12,530,069 -3.93(-6.23%)
Aug 20, 2015 64.66 65.06 63.00 63.05 8,534,036 -2.73(-4.15%)
Aug 19, 2015 66.29 66.88 65.19 65.78 6,309,773 -1.06(-1.59%)
Aug 18, 2015 67.06 67.30 66.68 66.84 2,242,032 -0.41(-0.61%)
Aug 17, 2015 66.08 67.25 65.71 67.25 2,885,386 +0.76(+1.14%)
Aug 14, 2015 65.93 66.56 65.78 66.49 2,385,347 +0.46(+0.70%)
Aug 13, 2015 66.12 66.60 65.63 66.03 3,699,522 -0.13(-0.20%)
Aug 12, 2015 65.05 66.34 63.96 66.16 6,890,913 +0.15(+0.23%)
Aug 11, 2015 66.24 66.55 65.47 66.01 4,138,000 -1.25(-1.86%)
Aug 10, 2015 66.45 67.33 66.45 67.26 3,751,052 +1.62(+2.47%)
Aug 07, 2015 65.77 65.87 64.95 65.64 3,444,622 -0.33(-0.50%)
Aug 06, 2015 67.10 67.19 65.43 65.97 3,434,812 -1.02(-1.52%)
Aug 05, 2015 67.21 67.76 66.76 66.99 2,533,485 +0.50(+0.75%)
Aug 04, 2015 66.75 67.09 66.17 66.49 2,371,800 -0.28(-0.42%)
Aug 03, 2015 67.23 67.27 66.08 66.77 4,373,821 -0.48(-0.71%)
Jul 31, 2015 67.86 67.86 67.05 67.25 2,742,178 -0.20(-0.30%)
Jul 30, 2015 67.03 67.60 66.58 67.45 3,250,735 +0.04(+0.06%)
Jul 29, 2015 66.61 67.61 66.51 67.41 3,511,995 +0.93(+1.40%)
Jul 28, 2015 65.55 66.65 64.95 66.48 4,436,418 +1.56(+2.40%)
Jul 27, 2015 65.01 65.42 64.62 64.92 4,513,372 -0.76(-1.16%)
Jul 24, 2015 67.17 67.20 65.46 65.68 2,874,691 -1.43(-2.13%)
Jul 23, 2015 67.99 68.02 66.83 67.11 2,123,466 -0.69(-1.02%)
Jul 22, 2015 67.55 68.12 67.55 67.80 1,741,701 -0.29(-0.43%)
Jul 21, 2015 68.56 68.75 67.88 68.09 2,708,161 -0.57(-0.83%)
Jul 20, 2015 68.79 69.03 68.42 68.66 1,944,794 +0.08(+0.12%)
Jul 17, 2015 68.47 68.64 68.18 68.58 1,978,093 +0.14(+0.20%)
Jul 16, 2015 68.20 68.49 68.04 68.44 3,062,469 +1.02(+1.51%)
Jul 15, 2015 67.56 67.84 67.07 67.42 3,048,727 -0.06(-0.09%)
Jul 14, 2015 66.83 67.69 66.83 67.48 2,688,027 +0.61(+0.91%)
Jul 13, 2015 66.39 66.97 66.36 66.87 3,376,425 +1.44(+2.20%)
Jul 10, 2015 65.33 65.76 64.84 65.43 3,659,682 +1.63(+2.55%)
Jul 09, 2015 65.16 65.35 63.77 63.80 4,571,072 +0.19(+0.30%)
Jul 08, 2015 64.79 65.02 63.43 63.61 5,714,731 -2.14(-3.25%)
Jul 07, 2015 65.14 65.90 63.38 65.75 6,185,570 +0.75(+1.15%)
Jul 06, 2015 64.37 65.58 64.25 65.00 3,970,006 -0.39(-0.60%)
Jul 02, 2015 65.85 65.39 65.39 65.39 2,941,700 -0.10(-0.15%)
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.