Ultra S&P500 ETF (NY: SSO )

133.78 USD -1.26 (-0.93%)
Official Closing Price Updated: 8:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 127.73 129.11 127.71 128.45 994,739 +1.16(+0.91%)
Sep 27, 2019 129.41 129.50 125.80 127.29 1,776,700 -1.42(-1.10%)
Sep 26, 2019 129.27 129.43 127.33 128.71 1,976,428 -0.47(-0.36%)
Sep 25, 2019 127.77 129.67 126.39 129.18 1,505,227 +1.44(+1.13%)
Sep 24, 2019 130.85 131.19 126.83 127.74 2,214,574 -2.07(-1.59%)
Sep 23, 2019 129.20 130.46 129.00 129.81 907,695 +0.03(+0.02%)
Sep 20, 2019 131.71 131.94 129.13 129.78 1,386,200 -1.35(-1.03%)
Sep 19, 2019 131.50 132.51 130.81 131.13 1,307,353 -0.08(-0.06%)
Sep 18, 2019 130.64 131.26 128.66 131.21 1,418,858 +0.19(+0.15%)
Sep 17, 2019 130.11 131.10 130.03 131.02 575,303 +0.62(+0.48%)
Sep 16, 2019 130.06 130.76 129.74 130.40 769,577 -0.82(-0.62%)
Sep 13, 2019 131.82 132.13 130.85 131.22 581,700 -0.23(-0.17%)
Sep 12, 2019 131.35 132.40 130.65 131.45 1,300,885 +0.91(+0.70%)
Sep 11, 2019 128.99 130.58 128.43 130.54 1,251,786 +1.76(+1.37%)
Sep 10, 2019 128.00 128.78 126.83 128.78 709,688 +0.02(+0.02%)
Sep 09, 2019 129.62 129.67 127.89 128.76 670,894 +0.09(+0.07%)
Sep 06, 2019 128.83 129.26 128.17 128.67 1,279,900 +0.17(+0.13%)
Sep 05, 2019 127.60 129.31 127.48 128.50 1,135,944 +3.28(+2.62%)
Sep 04, 2019 124.55 125.28 123.78 125.22 1,047,741 +2.71(+2.21%)
Sep 03, 2019 122.37 123.19 121.22 122.51 1,591,556 -1.45(-1.17%)
Aug 30, 2019 125.46 125.48 123.09 123.96 1,391,600 -0.12(-0.10%)
Aug 29, 2019 123.39 124.56 122.44 124.08 1,755,205 +3.11(+2.57%)
Aug 28, 2019 118.69 121.17 118.00 120.97 1,560,432 +1.67(+1.40%)
Aug 27, 2019 121.61 121.94 118.68 119.30 1,426,648 -0.95(-0.79%)
Aug 26, 2019 119.72 120.26 118.32 120.25 1,656,505 +2.58(+2.19%)
Aug 23, 2019 122.90 124.43 116.56 117.67 3,218,800 -6.40(-5.16%)
Aug 22, 2019 124.85 125.45 122.47 124.07 1,378,634 -0.11(-0.09%)
Aug 21, 2019 124.26 124.57 123.59 124.18 920,982 +1.93(+1.58%)
Aug 20, 2019 123.70 124.17 122.12 122.25 1,245,314 -1.97(-1.59%)
Aug 19, 2019 124.08 124.79 123.44 124.22 1,306,040 +2.93(+2.42%)
Aug 16, 2019 119.29 121.65 119.25 121.29 1,972,100 +3.45(+2.93%)
Aug 15, 2019 117.98 118.60 115.93 117.84 2,807,849 +0.63(+0.54%)
Aug 14, 2019 120.76 121.32 117.08 117.21 2,987,439 -7.29(-5.86%)
Aug 13, 2019 120.51 125.93 120.23 124.50 2,825,471 +3.63(+3.00%)
Aug 12, 2019 122.38 122.94 119.92 120.87 1,301,327 -2.98(-2.41%)
Aug 09, 2019 124.70 125.25 122.19 123.85 2,510,700 -1.62(-1.29%)
Aug 08, 2019 122.25 125.52 121.74 125.47 1,682,624 +4.62(+3.82%)
Aug 07, 2019 117.87 121.56 115.93 120.85 3,468,429 +0.07(+0.06%)
Aug 06, 2019 119.19 120.95 117.83 120.78 2,445,167 +3.06(+2.60%)
Aug 05, 2019 121.14 121.22 115.67 117.72 3,496,386 -7.52(-6.00%)
Aug 02, 2019 126.06 126.25 123.51 125.24 2,465,300 -1.64(-1.29%)
Aug 01, 2019 129.31 132.15 126.16 126.88 3,081,164 -2.30(-1.78%)
Jul 31, 2019 132.33 132.52 127.30 129.18 2,731,276 -3.00(-2.27%)
Jul 30, 2019 131.40 132.51 131.07 132.18 893,913 -0.66(-0.50%)
Jul 29, 2019 133.14 133.19 132.24 132.84 760,854 -0.44(-0.33%)
Jul 26, 2019 132.21 133.46 132.10 133.28 1,002,200 +1.68(+1.28%)
Jul 25, 2019 132.41 132.41 130.75 131.60 1,084,156 -1.20(-0.90%)
Jul 24, 2019 130.90 132.80 130.79 132.80 964,086 +1.20(+0.91%)
Jul 23, 2019 130.83 131.62 130.06 131.60 802,878 +1.83(+1.41%)
Jul 22, 2019 129.53 130.29 129.04 129.77 812,055 +0.62(+0.48%)
Jul 19, 2019 131.68 131.81 128.98 129.15 1,401,500 -1.49(-1.14%)
Jul 18, 2019 129.19 130.98 128.76 130.64 1,391,375 +0.95(+0.73%)
Jul 17, 2019 131.46 131.59 129.69 129.69 996,654 -1.81(-1.38%)
Jul 16, 2019 132.30 132.46 131.21 131.50 903,730 -0.90(-0.68%)
Jul 15, 2019 132.72 132.73 131.92 132.40 743,742 +0.07(+0.05%)
Jul 12, 2019 131.61 132.38 131.33 132.33 763,400 +1.22(+0.93%)
Jul 11, 2019 131.19 131.39 130.19 131.11 1,053,273 +0.58(+0.44%)
Jul 10, 2019 130.40 131.46 129.87 130.53 1,190,206 +1.10(+0.85%)
Jul 09, 2019 127.91 129.64 127.88 129.43 802,671 +0.42(+0.33%)
Jul 08, 2019 129.21 129.52 128.53 129.01 1,200,329 -1.45(-1.11%)
Jul 05, 2019 129.62 130.65 128.36 130.46 1,314,600 -0.32(-0.24%)
Jul 03, 2019 129.44 130.81 129.26 130.78 938,700 +1.99(+1.55%)
Jul 02, 2019 128.07 128.83 127.27 128.79 1,029,383 +0.69(+0.54%)
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.