MENU

Ultra S&P500 ETF (NY: SSO )

51.99 +1.95 (+3.90%)
Official Closing Price Updated: 4:10 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 131.35 128.31 128.31 128.31 2,141,600 -2.63(-2.01%)
Dec 30, 2014 131.63 131.87 130.79 130.94 1,223,121 -1.35(-1.02%)
Dec 29, 2014 131.66 132.64 131.65 132.29 925,776 +0.24(+0.18%)
Dec 26, 2014 131.87 132.52 131.79 132.05 688,360 +0.89(+0.68%)
Dec 24, 2014 131.51 131.16 131.16 131.16 1,389,600 -0.01(-0.01%)
Dec 23, 2014 131.71 131.78 130.88 131.17 1,804,623 +0.43(+0.33%)
Dec 22, 2014 129.92 130.80 129.54 130.74 1,624,568 +0.90(+0.69%)
Dec 19, 2014 129.66 130.87 128.73 129.84 3,870,506 +1.05(+0.82%)
Dec 18, 2014 126.24 128.79 125.27 128.79 5,211,659 +6.03(+4.91%)
Dec 17, 2014 118.68 123.32 118.47 122.76 7,731,201 +4.77(+4.04%)
Dec 16, 2014 118.86 123.43 117.94 117.99 8,731,934 -1.89(-1.58%)
Dec 15, 2014 122.98 123.64 119.11 119.88 7,146,773 -1.81(-1.49%)
Dec 12, 2014 123.85 125.26 121.63 121.69 6,930,775 -3.95(-3.14%)
Dec 11, 2014 125.33 128.17 125.13 125.64 4,672,598 +1.13(+0.91%)
Dec 10, 2014 127.94 127.99 124.20 124.51 7,205,622 -4.08(-3.17%)
Dec 09, 2014 126.00 128.78 125.42 128.59 5,818,343 -0.23(-0.18%)
Dec 08, 2014 129.98 130.68 127.95 128.82 3,702,195 -1.77(-1.36%)
Dec 05, 2014 130.38 130.75 129.98 130.59 2,620,310 +0.51(+0.39%)
Dec 04, 2014 129.95 130.89 128.94 130.08 3,033,878 -0.36(-0.28%)
Dec 03, 2014 129.66 130.74 129.42 130.44 2,580,242 +1.07(+0.83%)
Dec 02, 2014 127.82 129.72 127.82 129.37 3,164,252 +1.55(+1.21%)
Dec 01, 2014 128.55 128.76 127.33 127.82 4,289,146 -1.82(-1.40%)
Nov 28, 2014 129.96 130.43 129.24 129.64 1,349,135 -0.54(-0.41%)
Nov 26, 2014 129.70 130.18 130.18 130.18 1,568,000 +0.58(+0.45%)
Nov 25, 2014 130.01 130.37 129.13 129.60 2,667,081 -0.13(-0.10%)
Nov 24, 2014 129.58 129.88 129.28 129.73 2,568,821 +0.83(+0.64%)
Nov 21, 2014 130.14 130.28 128.11 128.90 3,053,183 +1.28(+1.00%)
Nov 20, 2014 125.96 127.77 125.88 127.62 2,582,960 +0.49(+0.39%)
Nov 19, 2014 127.27 127.58 126.03 127.13 3,006,428 -0.45(-0.35%)
Nov 18, 2014 126.19 128.04 126.19 127.58 3,523,582 +1.44(+1.14%)
Nov 17, 2014 125.46 126.37 125.24 126.14 2,507,000 +0.16(+0.13%)
Nov 14, 2014 125.79 126.27 125.33 125.98 1,659,679 +0.11(+0.09%)
Nov 13, 2014 125.90 126.70 124.71 125.87 3,229,598 +0.19(+0.15%)
Nov 12, 2014 124.91 125.97 124.84 125.68 2,499,882 -0.22(-0.17%)
Nov 11, 2014 125.79 126.07 125.26 125.90 1,824,749 +0.24(+0.19%)
Nov 10, 2014 124.99 125.74 124.63 125.66 1,580,055 +0.75(+0.60%)
Nov 07, 2014 124.70 125.20 124.00 124.91 3,725,264 +0.19(+0.15%)
Nov 06, 2014 123.81 124.80 122.82 124.72 3,921,629 +1.00(+0.81%)
Nov 05, 2014 123.91 123.97 122.59 123.72 4,436,227 +1.54(+1.26%)
Nov 04, 2014 122.34 122.77 120.92 122.18 6,372,587 -0.79(-0.64%)
Nov 03, 2014 123.17 123.78 122.44 122.97 3,660,201 +0.13(+0.11%)
Oct 31, 2014 123.01 123.06 121.81 122.84 5,491,154 +2.69(+2.24%)
Oct 30, 2014 117.90 120.79 117.74 120.15 4,864,192 +1.51(+1.27%)
Oct 29, 2014 119.14 119.27 117.03 118.64 6,566,580 -0.29(-0.24%)
Oct 28, 2014 117.11 118.97 116.98 118.93 3,731,174 +3.43(+2.97%)
Oct 27, 2014 115.80 116.53 116.53 115.50 4,819,041 -1.03(-0.88%)
Oct 24, 2014 115.21 116.68 114.37 116.53 5,422,257 +1.67(+1.45%)
Oct 23, 2014 114.53 116.29 114.20 114.86 5,020,961 +2.54(+2.26%)
Oct 22, 2014 114.31 114.88 112.18 112.32 6,655,793 -1.58(-1.39%)
Oct 21, 2014 111.14 114.04 110.91 113.90 6,893,668 +4.33(+3.95%)
Oct 20, 2014 107.09 109.70 107.00 109.57 5,564,361 +2.09(+1.94%)
Oct 17, 2014 107.40 108.90 106.48 107.48 8,555,225 +2.56(+2.44%)
Oct 16, 2014 101.38 106.45 101.20 104.92 13,670,687 -0.17(-0.16%)
Oct 15, 2014 103.72 105.66 100.04 105.09 15,970,384 -1.67(-1.56%)
Oct 14, 2014 107.45 108.99 105.87 106.76 10,923,154 +0.47(+0.44%)
Oct 13, 2014 109.85 110.60 106.17 106.29 9,019,253 -3.66(-3.33%)
Oct 10, 2014 112.44 113.56 109.88 109.95 9,981,035 -2.51(-2.23%)
Oct 09, 2014 116.76 117.09 112.32 112.46 10,379,280 -4.69(-4.00%)
Oct 08, 2014 113.30 117.48 112.14 117.15 8,247,730 +3.90(+3.44%)
Oct 07, 2014 115.60 116.11 113.16 113.25 7,913,307 -3.54(-3.03%)
Oct 06, 2014 118.06 118.40 116.00 116.79 6,047,127 -0.30(-0.26%)
Oct 03, 2014 116.10 117.59 115.42 117.09 3,857,056 +2.51(+2.19%)
Oct 02, 2014 114.31 115.37 112.20 114.58 6,125,010 -0.01(-0.01%)
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