Ultra S&P500 ETF (NY: SSO )

135.16 USD +0.12 (+0.09%)
Streaming Delayed Price Updated: 10:08 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 53.86 54.64 53.57 54.53 7,339,684 +2.58(+4.97%)
Jun 28, 2012 51.55 52.10 50.78 51.95 8,265,910 -0.28(-0.54%)
Jun 27, 2012 51.65 52.44 51.58 52.23 5,860,152 +0.92(+1.79%)
Jun 26, 2012 51.10 51.64 50.52 51.31 7,153,918 +0.51(+1.00%)
Jun 25, 2012 51.40 51.43 50.45 50.80 9,619,234 -1.62(-3.09%)
Jun 22, 2012 52.25 52.70 51.85 52.42 5,012,751 +0.71(+1.37%)
Jun 21, 2012 54.27 54.37 51.62 51.71 10,730,304 -2.45(-4.52%)
Jun 20, 2012 54.32 54.63 53.33 54.16 10,653,453 -0.24(-0.44%)
Jun 19, 2012 53.92 54.81 53.77 54.40 6,102,403 +1.08(+2.03%)
Jun 18, 2012 52.69 53.61 52.47 53.32 6,590,349 +0.22(+0.41%)
Jun 15, 2012 52.54 53.22 52.34 53.10 5,336,187 +1.05(+2.02%)
Jun 14, 2012 51.18 52.48 50.93 52.05 7,839,966 +1.06(+2.07%)
Jun 13, 2012 51.34 52.00 50.64 50.99 7,234,315 -0.69(-1.33%)
Jun 12, 2012 50.80 51.71 50.30 51.68 9,062,931 +1.15(+2.28%)
Jun 11, 2012 52.66 52.72 50.40 50.53 11,553,734 -1.29(-2.49%)
Jun 08, 2012 50.75 51.83 50.41 51.82 7,434,180 +0.86(+1.69%)
Jun 07, 2012 52.11 52.15 50.79 50.96 10,811,961 +0.00(+0.00%)
Jun 06, 2012 49.44 50.99 49.41 50.96 8,571,878 +2.26(+4.64%)
Jun 05, 2012 47.83 48.89 47.79 48.70 8,387,029 +0.63(+1.31%)
Jun 04, 2012 48.25 48.51 47.31 48.07 11,410,611 +0.00(+0.00%)
Jun 01, 2012 49.04 49.38 48.07 48.07 14,588,583 -2.82(-5.54%)
May 31, 2012 50.81 51.40 49.75 50.89 11,688,486 +0.04(+0.08%)
May 30, 2012 51.51 51.54 50.64 50.85 7,119,636 -1.54(-2.94%)
May 29, 2012 52.02 52.55 51.61 52.39 8,924,614 +1.26(+2.46%)
May 25, 2012 51.43 51.73 50.90 51.13 5,822,251 -0.38(-0.74%)
May 24, 2012 51.59 51.72 50.62 51.51 6,672,565 +0.20(+0.39%)
May 23, 2012 50.51 51.43 49.52 51.31 8,879,329 +0.10(+0.20%)
May 22, 2012 51.33 52.03 50.57 51.21 6,271,552 +0.18(+0.35%)
May 21, 2012 49.68 51.09 49.51 51.03 6,288,669 +1.71(+3.47%)
May 18, 2012 50.62 50.79 49.21 49.32 9,087,594 -0.89(-1.77%)
May 17, 2012 51.80 51.91 50.17 50.21 11,168,521 -1.57(-3.03%)
May 16, 2012 52.64 53.11 51.75 51.78 8,191,936 -0.42(-0.80%)
May 15, 2012 52.70 53.32 52.00 52.20 8,122,647 -0.57(-1.08%)
May 14, 2012 52.93 53.51 52.62 52.77 5,853,705 -1.19(-2.21%)
May 11, 2012 53.61 54.99 53.58 53.96 5,727,598 -0.29(-0.53%)
May 10, 2012 54.88 54.97 54.06 54.25 6,323,101 +0.20(+0.37%)
May 09, 2012 53.60 54.78 53.08 54.05 11,015,573 -0.69(-1.26%)
May 08, 2012 54.53 54.91 53.43 54.74 9,770,543 -0.41(-0.74%)
May 07, 2012 54.74 55.55 54.68 55.15 7,002,662 +0.04(+0.07%)
May 04, 2012 56.33 56.45 55.05 55.11 7,687,843 -1.84(-3.23%)
May 03, 2012 57.86 57.94 56.73 56.95 7,685,227 -0.87(-1.50%)
May 02, 2012 57.48 57.94 57.11 57.82 5,881,981 -0.32(-0.56%)
May 01, 2012 57.43 58.94 57.28 58.14 10,634,955 +0.72(+1.26%)
Apr 30, 2012 57.67 57.76 57.16 57.42 5,976,874 -0.53(-0.91%)
Apr 27, 2012 58.06 58.23 57.43 57.95 4,857,000 +0.23(+0.39%)
Apr 26, 2012 56.69 57.85 56.62 57.72 5,805,862 +0.75(+1.32%)
Apr 25, 2012 56.50 56.97 56.40 56.97 6,370,304 +1.57(+2.83%)
Apr 24, 2012 55.11 55.69 55.00 55.40 4,837,578 +0.44(+0.80%)
Apr 23, 2012 54.77 55.09 54.31 54.96 6,346,333 -0.98(-1.75%)
Apr 20, 2012 56.25 56.65 55.89 55.94 6,477,265 +0.13(+0.23%)
Apr 19, 2012 56.48 56.92 55.23 55.81 11,467,529 -0.66(-1.17%)
Apr 18, 2012 56.36 56.86 56.29 56.47 6,985,804 -0.40(-0.70%)
Apr 17, 2012 55.89 57.09 55.75 56.87 7,243,147 +1.70(+3.08%)
Apr 16, 2012 55.85 56.02 54.87 55.17 7,796,068 -0.10(-0.18%)
Apr 13, 2012 56.41 56.42 55.21 55.27 7,745,633 -1.43(-2.52%)
Apr 12, 2012 55.33 56.74 55.27 56.70 6,550,108 +1.58(+2.87%)
Apr 11, 2012 55.45 55.65 55.03 55.12 8,377,949 +0.80(+1.47%)
Apr 10, 2012 56.00 56.34 54.24 54.32 14,421,242 -1.97(-3.50%)
Apr 09, 2012 56.07 56.70 55.93 56.29 6,757,846 -1.24(-2.16%)
Apr 05, 2012 57.24 57.88 57.11 57.53 6,911,007 +0.01(+0.02%)
Apr 04, 2012 57.84 58.00 57.17 57.52 11,454,701 -1.28(-2.18%)
Apr 03, 2012 59.07 59.28 58.07 58.80 8,772,326 -0.41(-0.69%)
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.