Ultra S&P500 ETF (NY: SSO )

128.34 USD +0.41 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 104.87 105.62 104.73 105.31 2,975,848 +1.76(+1.70%)
Mar 28, 2014 103.22 104.67 103.09 103.55 4,147,035 +0.86(+0.84%)
Mar 27, 2014 102.83 103.47 101.87 102.69 4,663,775 -0.34(-0.33%)
Mar 26, 2014 105.42 105.71 103.02 103.03 4,471,638 -1.58(-1.51%)
Mar 25, 2014 104.66 105.30 103.45 104.61 4,631,268 +0.99(+0.96%)
Mar 24, 2014 105.20 105.46 102.72 103.62 7,469,473 -0.84(-0.80%)
Mar 21, 2014 106.18 106.70 104.31 104.46 6,199,442 -0.78(-0.74%)
Mar 20, 2014 103.65 105.45 103.28 105.24 5,628,876 +1.05(+1.01%)
Mar 19, 2014 105.26 105.54 102.78 104.19 6,859,860 -1.02(-0.97%)
Mar 18, 2014 104.17 105.51 103.95 105.21 5,231,297 +1.53(+1.48%)
Mar 17, 2014 102.94 104.23 102.85 103.68 5,492,259 +1.78(+1.75%)
Mar 14, 2014 102.05 103.16 101.67 101.90 8,826,512 -0.60(-0.59%)
Mar 13, 2014 105.50 105.64 101.91 102.50 7,171,548 -2.36(-2.25%)
Mar 12, 2014 103.79 104.92 103.31 104.86 3,879,040 +0.05(+0.05%)
Mar 11, 2014 106.18 106.48 104.33 104.81 5,096,482 -1.09(-1.03%)
Mar 10, 2014 105.61 105.94 104.66 105.90 3,388,786 -0.02(-0.02%)
Mar 07, 2014 106.71 106.77 105.04 105.92 5,737,674 +0.03(+0.03%)
Mar 06, 2014 105.93 106.39 105.59 105.89 5,118,021 +0.61(+0.58%)
Mar 05, 2014 105.40 105.77 105.10 105.28 4,017,162 -0.02(-0.02%)
Mar 04, 2014 104.30 105.72 104.30 105.30 25,031,328 +2.97(+2.90%)
Mar 03, 2014 102.00 102.87 100.97 102.33 8,871,669 -1.43(-1.38%)
Feb 28, 2014 103.23 104.76 102.43 103.76 7,984,680 +0.48(+0.46%)
Feb 27, 2014 101.93 103.31 101.70 103.28 5,296,042 +1.11(+1.09%)
Feb 26, 2014 102.52 103.06 101.66 102.17 6,298,879 -0.03(-0.03%)
Feb 25, 2014 102.42 103.04 101.55 102.20 6,500,369 +0.02(+0.02%)
Feb 24, 2014 101.66 103.66 101.17 102.18 4,395,297 +1.01(+1.00%)
Feb 21, 2014 101.84 102.28 101.08 101.17 5,670,701 -0.17(-0.17%)
Feb 20, 2014 100.53 101.88 99.81 101.34 6,594,729 +1.06(+1.06%)
Feb 19, 2014 101.07 102.39 100.08 100.28 7,113,180 -1.34(-1.32%)
Feb 18, 2014 101.51 101.88 100.95 101.62 4,045,863 +0.29(+0.29%)
Feb 14, 2014 100.09 101.33 101.33 101.33 8,528,600 +1.09(+1.09%)
Feb 13, 2014 97.88 100.45 97.88 100.24 5,555,503 +0.99(+1.00%)
Feb 12, 2014 99.42 100.05 98.83 99.25 5,986,677 +0.15(+0.15%)
Feb 11, 2014 97.22 99.62 97.06 99.10 9,498,858 +2.13(+2.20%)
Feb 10, 2014 96.66 97.07 96.15 96.97 4,603,697 +0.29(+0.30%)
Feb 07, 2014 95.19 96.84 94.60 96.68 7,447,697 +2.44(+2.59%)
Feb 06, 2014 92.32 94.30 92.31 94.24 7,348,440 +2.34(+2.55%)
Feb 05, 2014 91.49 92.30 90.36 91.90 9,655,363 -0.21(-0.23%)
Feb 04, 2014 91.71 92.60 91.06 92.11 9,348,107 +1.33(+1.47%)
Feb 03, 2014 94.93 95.39 90.49 90.78 45,325,752 -4.36(-4.58%)
Jan 31, 2014 93.95 96.39 93.86 95.14 7,341,583 -1.20(-1.25%)
Jan 30, 2014 95.91 96.94 95.31 96.34 7,035,088 +2.02(+2.14%)
Jan 29, 2014 94.59 95.64 93.84 94.32 10,057,858 -1.84(-1.91%)
Jan 28, 2014 95.22 96.44 95.17 96.16 6,662,386 +1.15(+1.21%)
Jan 27, 2014 96.20 96.68 94.11 95.01 12,106,728 -1.02(-1.06%)
Jan 24, 2014 99.01 99.07 96.02 96.03 13,239,798 -4.32(-4.30%)
Jan 23, 2014 100.97 100.99 99.25 100.35 6,725,011 -1.65(-1.62%)
Jan 22, 2014 102.22 102.30 101.54 102.00 3,941,850 +0.20(+0.20%)
Jan 21, 2014 102.41 102.50 100.60 101.80 4,952,557 +0.56(+0.55%)
Jan 17, 2014 101.80 101.24 101.24 101.24 8,410,000 -0.86(-0.84%)
Jan 16, 2014 101.98 102.21 101.49 102.10 3,700,615 -0.34(-0.33%)
Jan 15, 2014 101.27 102.71 101.68 102.44 5,356,406 +1.17(+1.16%)
Jan 14, 2014 99.81 101.42 99.44 101.27 5,597,151 +2.10(+2.12%)
Jan 13, 2014 101.35 101.91 98.78 99.17 8,409,803 -2.62(-2.57%)
Jan 10, 2014 101.71 101.96 100.63 101.79 4,494,541 +0.44(+0.44%)
Jan 09, 2014 101.84 101.88 100.41 101.35 5,889,625 +0.16(+0.16%)
Jan 08, 2014 101.13 101.54 100.51 101.19 6,520,651 +0.04(+0.04%)
Jan 07, 2014 100.76 101.49 100.60 101.15 4,854,837 +1.15(+1.15%)
Jan 06, 2014 101.18 101.28 99.64 100.00 7,235,264 -0.46(-0.46%)
Jan 03, 2014 100.92 101.34 100.28 100.46 5,567,444 -0.13(-0.13%)
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.