MENU

Ultra S&P500 ETF (NY: SSO )

50.04 +0.89 (+1.81%)
Official Closing Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 87.05 87.35 86.21 86.30 64,800 -0.90(-1.03%)
Dec 28, 2006 87.35 87.55 86.82 87.20 60,100 -0.35(-0.40%)
Dec 27, 2006 86.87 87.60 86.60 87.55 108,300 +1.21(+1.40%)
Dec 26, 2006 85.40 86.34 85.34 86.34 54,400 +1.13(+1.33%)
Dec 22, 2006 86.21 86.21 85.21 85.21 87,900 -1.23(-1.42%)
Dec 21, 2006 87.06 87.28 86.00 86.44 84,300 -0.52(-0.60%)
Dec 20, 2006 88.61 89.13 86.90 86.96 124,600 -4.13(-4.53%)
Dec 19, 2006 89.75 91.33 89.50 91.09 154,000 +0.49(+0.54%)
Dec 18, 2006 91.30 91.71 90.32 90.60 113,300 -0.58(-0.64%)
Dec 15, 2006 91.40 91.70 90.98 91.18 94,300 +0.38(+0.42%)
Dec 14, 2006 89.46 91.20 89.46 90.80 129,800 +1.20(+1.34%)
Dec 13, 2006 89.90 89.90 89.11 89.60 66,300 +0.36(+0.40%)
Dec 12, 2006 89.30 89.41 88.39 89.24 109,500 -0.12(-0.13%)
Dec 11, 2006 89.10 89.70 88.90 89.36 52,900 +0.47(+0.53%)
Dec 08, 2006 88.50 89.48 88.20 88.89 107,900 +0.23(+0.26%)
Dec 07, 2006 89.72 90.07 88.64 88.66 66,000 -0.65(-0.73%)
Dec 06, 2006 89.57 89.75 89.14 89.31 53,800 -0.26(-0.29%)
Dec 05, 2006 89.15 89.69 88.85 89.57 100,700 +0.72(+0.81%)
Dec 04, 2006 87.89 89.13 87.76 88.85 105,300 +1.40(+1.60%)
Dec 01, 2006 86.74 88.15 86.05 87.45 164,600 -0.59(-0.67%)
Nov 30, 2006 87.96 88.44 87.10 88.04 224,600 +0.26(+0.30%)
Nov 29, 2006 87.00 88.00 86.84 87.78 177,500 +1.58(+1.83%)
Nov 28, 2006 85.31 86.30 85.05 86.20 166,400 +0.50(+0.58%)
Nov 27, 2006 87.73 87.87 85.40 85.70 277,100 -2.34(-2.66%)
Nov 24, 2006 87.90 88.61 87.90 88.04 26,200 -0.71(-0.80%)
Nov 22, 2006 88.58 88.99 88.28 88.75 40,700 +0.38(+0.43%)
Nov 21, 2006 88.16 88.40 88.01 88.37 42,100 +0.27(+0.31%)
Nov 20, 2006 87.91 88.50 87.75 88.10 92,300 -0.05(-0.06%)
Nov 17, 2006 87.35 88.18 87.35 88.15 57,500 -0.02(-0.02%)
Nov 16, 2006 88.11 88.57 87.88 88.17 166,800 +0.38(+0.43%)
Nov 15, 2006 87.15 88.24 87.15 87.79 180,600 +0.62(+0.71%)
Nov 14, 2006 86.55 87.37 85.40 87.17 166,600 +1.22(+1.42%)
Nov 13, 2006 85.35 86.48 85.31 85.95 82,000 +0.35(+0.41%)
Nov 10, 2006 85.57 85.66 84.97 85.60 55,900 +0.15(+0.18%)
Nov 09, 2006 86.55 86.63 85.18 85.45 107,900 -0.99(-1.15%)
Nov 08, 2006 85.15 86.60 84.85 86.44 102,800 +0.56(+0.65%)
Nov 07, 2006 85.45 86.65 85.37 85.88 114,600 +0.45(+0.53%)
Nov 06, 2006 84.20 85.69 84.02 85.43 104,000 +2.03(+2.43%)
Nov 03, 2006 84.50 84.50 83.20 83.40 131,100 -0.52(-0.62%)
Nov 02, 2006 83.55 84.08 83.31 83.92 111,700 -0.07(-0.08%)
Nov 01, 2006 85.71 85.77 83.78 83.99 126,300 -1.01(-1.19%)
Oct 31, 2006 85.60 85.64 84.52 85.00 124,900 -0.28(-0.33%)
Oct 30, 2006 84.95 85.65 84.74 85.28 92,500 -0.11(-0.13%)
Oct 27, 2006 85.77 86.39 85.02 85.39 107,200 -1.14(-1.32%)
Oct 26, 2006 86.42 86.72 85.48 86.53 134,400 +0.74(+0.86%)
Oct 25, 2006 85.31 85.99 85.05 85.79 90,900 +0.48(+0.56%)
Oct 24, 2006 85.00 85.31 84.63 85.31 53,300 +0.38(+0.45%)
Oct 23, 2006 83.70 85.25 83.58 84.93 127,600 +0.78(+0.93%)
Oct 20, 2006 84.10 84.70 83.53 84.15 52,500 +0.12(+0.14%)
Oct 19, 2006 83.64 84.21 83.47 84.03 79,700 +0.15(+0.18%)
Oct 18, 2006 84.78 84.79 83.29 83.88 149,800 -0.02(-0.02%)
Oct 17, 2006 83.70 84.05 82.85 83.90 161,600 -0.42(-0.50%)
Oct 16, 2006 83.83 84.50 83.82 84.32 61,400 +0.26(+0.31%)
Oct 13, 2006 83.50 84.13 83.35 84.06 59,400 +0.39(+0.47%)
Oct 12, 2006 82.76 83.78 82.55 83.67 150,200 +1.47(+1.79%)
Oct 11, 2006 81.96 82.60 81.37 82.20 56,100 -0.33(-0.40%)
Oct 10, 2006 82.26 82.66 81.99 82.53 41,300 +0.25(+0.30%)
Oct 09, 2006 81.95 82.47 81.72 82.28 40,900 +0.08(+0.10%)
Oct 06, 2006 81.71 82.24 81.53 82.20 163,900 -0.24(-0.29%)
Oct 05, 2006 82.30 82.66 81.95 82.44 68,900 +0.30(+0.37%)
Oct 04, 2006 80.20 82.16 79.84 82.14 104,600 +1.97(+2.46%)
Oct 03, 2006 79.85 80.71 79.38 80.17 47,700 +0.29(+0.36%)
Oct 02, 2006 80.47 80.73 79.75 79.88 44,900 -0.67(-0.83%)
Sep 29, 2006 80.85 80.97 80.46 80.55 47,200 -0.33(-0.41%)
Sep 28, 2006 81.05 81.46 80.25 80.88 88,900 +0.26(+0.32%)
Sep 27, 2006 80.65 80.90 80.18 80.62 87,100 +0.20(+0.24%)
Sep 26, 2006 79.44 80.48 79.27 80.42 76,400 +1.04(+1.31%)
Sep 25, 2006 78.62 79.67 77.64 79.38 81,700 +1.45(+1.86%)
Sep 22, 2006 78.35 78.35 77.44 77.93 35,000 -0.43(-0.55%)
Sep 21, 2006 79.60 79.60 78.06 78.36 51,500 -0.86(-1.09%)
Sep 20, 2006 79.24 79.48 78.80 79.22 77,600 +0.95(+1.21%)
Sep 19, 2006 78.56 78.81 77.58 78.27 100,300 -0.51(-0.65%)
Sep 18, 2006 78.95 79.19 78.43 78.78 33,900 -0.01(-0.01%)
Sep 15, 2006 79.15 79.40 78.49 78.79 62,300 +0.67(+0.86%)
Sep 14, 2006 78.24 78.31 77.83 78.12 50,100 -0.38(-0.48%)
Sep 13, 2006 77.94 78.62 77.64 78.50 39,800 +0.76(+0.98%)
Sep 12, 2006 76.45 77.87 76.45 77.74 67,200 +1.49(+1.95%)
Sep 11, 2006 75.81 76.71 75.28 76.25 32,700 -0.02(-0.03%)
Sep 08, 2006 75.93 76.41 75.68 76.27 56,300 +0.62(+0.82%)
Sep 07, 2006 75.81 76.49 75.45 75.65 63,600 -0.85(-1.11%)
Sep 06, 2006 77.43 77.43 76.30 76.50 56,300 -1.36(-1.75%)
Sep 05, 2006 77.67 78.12 77.42 77.86 61,500 +0.14(+0.18%)
Sep 01, 2006 77.25 77.80 77.02 77.72 56,600 +0.78(+1.01%)
Aug 31, 2006 76.75 77.10 76.70 76.94 27,700 -0.06(-0.08%)
Aug 30, 2006 77.30 77.30 75.82 77.00 29,400 -0.01(-0.01%)
Aug 29, 2006 76.59 77.03 75.87 77.01 59,200 +0.36(+0.47%)
Aug 28, 2006 75.92 76.92 75.71 76.65 69,400 +0.65(+0.86%)
Aug 25, 2006 75.74 76.34 75.58 76.00 39,700 +0.14(+0.18%)
Aug 24, 2006 76.10 76.10 75.38 75.86 88,000 +0.28(+0.37%)
Aug 23, 2006 76.37 76.60 75.16 75.58 62,300 -0.69(-0.90%)
Aug 22, 2006 76.06 76.66 75.75 76.27 69,500 +0.13(+0.17%)
Aug 21, 2006 76.00 76.34 75.90 76.14 40,600 -0.36(-0.47%)
Aug 18, 2006 76.44 76.70 75.69 76.50 83,100 +0.31(+0.41%)
Aug 17, 2006 75.86 76.59 75.68 76.19 190,400 +0.31(+0.41%)
Aug 16, 2006 75.15 76.01 75.07 75.88 112,000 +1.25(+1.67%)
Aug 15, 2006 73.97 74.80 73.78 74.63 84,400 +1.79(+2.46%)
Aug 14, 2006 73.49 74.76 72.63 72.84 96,600 +0.25(+0.34%)
Aug 11, 2006 73.00 73.00 72.10 72.59 121,900 -0.53(-0.72%)
Aug 10, 2006 72.30 73.25 72.01 73.12 161,900 +0.64(+0.88%)
Aug 09, 2006 73.71 74.46 72.40 72.48 69,700 -0.56(-0.77%)
Aug 08, 2006 74.20 74.34 72.72 73.04 57,700 -0.60(-0.81%)
Aug 07, 2006 73.60 73.95 73.30 73.64 49,100 -0.41(-0.55%)
Aug 04, 2006 75.70 75.75 73.40 74.05 172,100 -0.02(-0.03%)
Aug 03, 2006 73.00 74.62 73.00 74.07 90,100 +0.37(+0.50%)
Aug 02, 2006 73.87 74.55 73.52 73.70 73,300 +0.56(+0.77%)
Aug 01, 2006 73.00 73.55 72.45 73.14 52,300 -0.66(-0.89%)
Jul 31, 2006 74.00 74.00 73.52 73.80 56,800 -0.20(-0.27%)
Jul 28, 2006 72.71 74.26 72.66 74.00 112,900 +1.65(+2.28%)
Jul 27, 2006 73.59 73.80 72.06 72.35 179,000 -0.70(-0.96%)
Jul 26, 2006 72.44 73.54 72.14 73.05 138,200 +0.14(+0.19%)
Jul 25, 2006 71.86 73.29 71.53 72.91 171,400 +0.91(+1.26%)
Jul 24, 2006 70.47 72.14 70.47 72.00 133,400 +2.21(+3.17%)
Jul 21, 2006 70.30 70.61 69.51 69.79 128,400 -1.12(-1.58%)
Jul 20, 2006 72.40 72.50 70.75 70.91 115,300 -0.84(-1.17%)
Jul 19, 2006 70.00 72.20 69.99 71.75 219,000 +2.38(+3.43%)
Jul 18, 2006 69.75 70.65 68.11 69.37 204,900 +0.11(+0.16%)
Jul 17, 2006 69.43 69.80 68.80 69.26 56,900 -0.07(-0.10%)
Jul 14, 2006 69.74 69.95 68.50 69.33 151,100 -0.63(-0.90%)
Jul 13, 2006 71.17 71.52 69.91 69.96 173,800 -2.18(-3.02%)
Jul 12, 2006 73.51 73.54 71.84 72.14 128,200 -1.45(-1.97%)
Jul 11, 2006 72.65 73.64 72.07 73.59 192,500 +0.62(+0.85%)
Jul 10, 2006 73.45 73.73 72.70 72.97 72,000 +0.13(+0.18%)
Jul 07, 2006 73.15 73.78 72.48 72.84 71,100 -0.85(-1.15%)
Jul 06, 2006 73.70 74.21 73.46 73.69 116,600 +0.23(+0.31%)
Jul 05, 2006 73.65 73.77 72.89 73.46 74,000 -0.99(-1.33%)
Jul 03, 2006 73.85 74.45 73.76 74.45 28,400 +1.00(+1.36%)
Jun 30, 2006 74.01 74.10 73.45 73.45 90,600 -0.04(-0.05%)
Jun 29, 2006 71.50 73.49 71.41 73.49 61,800 +2.99(+4.24%)
Jun 28, 2006 70.09 70.70 69.70 70.50 42,600 +0.62(+0.89%)
Jun 27, 2006 71.37 71.37 69.88 69.88 114,700 -1.26(-1.77%)
Jun 26, 2006 70.75 71.17 70.53 71.14 37,700 +0.41(+0.58%)
Jun 23, 2006 70.32 71.38 70.13 70.73 44,600 -0.01(-0.01%)
Jun 22, 2006 71.08 71.08 70.26 70.74 136,600 -0.76(-1.06%)
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