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 31, 2020 91.00 92.96 87.94 88.91 3,255,239 -2.86(-3.12%)
Mar 30, 2020 87.80 92.26 86.30 91.77 3,584,495 +5.61(+6.51%)
Mar 27, 2020 86.10 91.39 84.51 86.16 5,093,300 -5.68(-6.18%)
Mar 26, 2020 83.78 92.75 83.69 91.84 4,588,623 +9.68(+11.78%)
Mar 25, 2020 80.89 88.36 77.51 82.16 5,896,674 +2.05(+2.56%)
Mar 24, 2020 74.94 80.50 74.32 80.11 5,025,416 +12.73(+18.89%)
Mar 23, 2020 71.05 71.77 64.83 67.38 5,572,426 -4.10(-5.74%)
Mar 20, 2020 80.37 81.68 71.22 71.48 5,326,200 -7.13(-9.07%)
Mar 19, 2020 77.10 82.61 72.78 78.61 5,758,609 -0.05(-0.06%)
Mar 18, 2020 75.82 82.04 69.71 78.66 6,592,598 -8.99(-10.26%)
Mar 17, 2020 81.66 88.83 76.50 87.65 5,685,482 +9.69(+12.43%)
Mar 16, 2020 79.62 91.18 76.33 77.96 5,829,524 -23.76(-23.36%)
Mar 13, 2020 96.65 101.81 86.94 101.72 6,828,600 +15.83(+18.43%)
Mar 12, 2020 91.92 100.34 85.75 85.89 7,552,754 -20.27(-19.09%)
Mar 11, 2020 111.45 112.89 103.50 106.16 4,098,506 -11.70(-9.93%)
Mar 10, 2020 114.91 117.89 106.18 117.86 5,598,725 +10.96(+10.25%)
Mar 09, 2020 108.18 115.19 106.08 106.90 4,301,136 -19.71(-15.57%)
Mar 06, 2020 122.78 127.65 120.26 126.61 5,983,500 -4.26(-3.26%)
Mar 05, 2020 133.18 136.25 128.49 130.87 3,992,701 -9.37(-6.68%)
Mar 04, 2020 134.42 140.43 132.10 140.24 3,461,778 +10.73(+8.29%)
Mar 03, 2020 137.69 141.47 127.01 129.51 6,195,057 -7.72(-5.63%)
Mar 02, 2020 127.63 137.31 124.80 137.23 4,909,087 +10.27(+8.09%)
Feb 28, 2020 119.78 126.96 117.14 126.96 6,964,000 -0.51(-0.40%)
Feb 27, 2020 134.49 138.36 127.43 127.47 7,074,293 -12.63(-9.01%)
Feb 26, 2020 142.39 146.03 139.33 140.10 5,684,722 -1.67(-1.18%)
Feb 25, 2020 151.68 152.27 140.22 141.77 5,404,231 -8.23(-5.49%)
Feb 24, 2020 150.86 153.52 148.84 150.00 3,878,565 -10.91(-6.78%)
Feb 21, 2020 162.90 163.23 160.09 160.91 1,980,300 -3.48(-2.12%)
Feb 20, 2020 165.13 166.01 161.21 164.39 2,590,845 -1.33(-0.80%)
Feb 19, 2020 165.23 166.50 164.95 165.72 679,543 +1.52(+0.93%)
Feb 18, 2020 164.00 164.61 162.73 164.20 1,894,776 -0.86(-0.52%)
Feb 14, 2020 164.96 165.19 163.76 165.06 1,903,400 +0.48(+0.29%)
Feb 13, 2020 163.37 165.61 163.12 164.58 1,712,664 -0.36(-0.22%)
Feb 12, 2020 164.40 165.19 164.01 164.94 1,089,765 +2.08(+1.28%)
Feb 11, 2020 163.77 164.57 162.36 162.86 1,767,558 +0.50(+0.31%)
Feb 10, 2020 158.96 162.36 158.96 162.36 941,752 +2.41(+1.51%)
Feb 07, 2020 160.58 161.32 159.39 159.95 1,181,400 -1.77(-1.09%)
Feb 06, 2020 161.60 161.90 160.54 161.72 828,276 +1.09(+0.68%)
Feb 05, 2020 160.07 160.83 158.55 160.63 1,753,199 +3.61(+2.30%)
Feb 04, 2020 156.09 157.90 155.75 157.02 1,290,251 +4.60(+3.02%)
Feb 03, 2020 151.66 154.29 151.60 152.42 2,257,273 +2.24(+1.49%)
Jan 31, 2020 155.16 155.28 149.22 150.18 4,584,300 -5.57(-3.58%)
Jan 30, 2020 152.63 156.04 151.91 155.75 3,191,720 +0.88(+0.57%)
Jan 29, 2020 156.52 156.75 154.65 154.87 1,994,665 -0.24(-0.15%)
Jan 28, 2020 153.36 156.01 152.94 155.11 1,743,951 +3.17(+2.09%)
Jan 27, 2020 151.50 153.47 151.13 151.94 2,519,567 -4.99(-3.18%)
Jan 24, 2020 160.60 160.61 155.67 156.93 3,311,600 -2.93(-1.83%)
Jan 23, 2020 158.81 160.05 157.62 159.86 1,640,621 +0.28(+0.18%)
Jan 22, 2020 160.40 161.07 159.38 159.58 1,041,389 +0.10(+0.06%)
Jan 21, 2020 159.07 160.32 159.05 159.48 1,179,311 -0.74(-0.46%)
Jan 17, 2020 159.91 160.34 159.29 160.22 1,137,700 +1.10(+0.69%)
Jan 16, 2020 157.99 159.14 157.78 159.12 1,074,860 +2.58(+1.65%)
Jan 15, 2020 155.82 157.40 155.71 156.54 1,410,324 +0.64(+0.41%)
Jan 14, 2020 155.94 157.00 155.37 155.90 1,680,770 -0.45(-0.29%)
Jan 13, 2020 154.95 156.39 154.48 156.35 961,221 +2.10(+1.36%)
Jan 10, 2020 155.88 155.96 153.81 154.25 1,073,900 -0.91(-0.59%)
Jan 09, 2020 154.76 155.27 154.15 155.16 864,953 +2.10(+1.37%)
Jan 08, 2020 151.78 154.39 151.46 153.06 1,901,523 +1.54(+1.02%)
Jan 07, 2020 151.83 152.32 151.07 151.52 948,719 -0.89(-0.58%)
Jan 06, 2020 149.45 152.49 149.37 152.41 1,615,179 +1.14(+0.75%)
Jan 03, 2020 150.06 152.44 150.02 151.27 1,643,800 -2.71(-1.76%)
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.