Ultra S&P500 ETF (NY: SSO )

124.91 USD -1.21 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 111.95 113.20 111.18 111.29 1,959,736 +0.32(+0.29%)
Jun 28, 2018 109.61 111.64 108.97 110.97 4,082,888 +1.30(+1.19%)
Jun 27, 2018 112.10 113.44 109.61 109.67 2,694,285 -1.88(-1.69%)
Jun 26, 2018 111.59 112.36 110.93 111.55 1,541,004 +0.45(+0.41%)
Jun 25, 2018 113.11 113.26 109.53 111.10 5,339,908 -3.10(-2.71%)
Jun 22, 2018 115.02 115.09 114.02 114.20 1,375,455 +0.36(+0.32%)
Jun 21, 2018 115.24 115.25 113.35 113.84 2,293,315 -1.49(-1.29%)
Jun 20, 2018 115.59 115.92 114.99 115.33 1,201,619 +0.20(+0.17%)
Jun 19, 2018 113.87 115.32 113.44 115.13 1,913,699 -0.90(-0.78%)
Jun 18, 2018 115.10 116.14 114.64 116.03 1,619,375 -0.49(-0.42%)
Jun 15, 2018 116.80 115.01 116.52 1,324,560 -0.32(-0.27%)
Jun 14, 2018 117.03 117.33 116.25 116.84 1,620,781 +0.67(+0.58%)
Jun 13, 2018 117.23 117.47 116.07 116.17 1,661,827 -0.92(-0.79%)
Jun 12, 2018 117.14 117.35 116.40 117.09 1,115,378 +0.37(+0.32%)
Jun 11, 2018 116.57 117.42 116.51 116.72 966,077 +0.28(+0.24%)
Jun 08, 2018 115.29 116.48 115.16 116.44 810,021 +0.70(+0.60%)
Jun 07, 2018 116.22 116.51 114.91 115.74 1,794,979 -0.14(-0.12%)
Jun 06, 2018 115.90 113.88 115.88 1,259,835 +1.84(+1.61%)
Jun 05, 2018 113.83 114.25 113.14 114.04 1,540,933 +0.28(+0.25%)
Jun 04, 2018 113.44 113.98 113.21 113.76 1,646,982 +1.09(+0.97%)
Jun 01, 2018 111.73 113.00 111.68 112.67 1,695,165 +2.32(+2.10%)
May 31, 2018 111.53 111.78 109.97 110.35 3,412,863 -1.56(-1.39%)
May 30, 2018 110.28 112.34 110.17 111.91 1,261,972 +2.76(+2.53%)
May 29, 2018 110.04 110.77 107.99 109.15 4,425,791 -2.48(-2.22%)
May 25, 2018 111.63 111.63 111.63 0 -0.58(-0.52%)
May 24, 2018 112.24 112.50 110.51 112.21 1,595,004 -0.46(-0.41%)
May 23, 2018 110.86 112.68 110.73 112.67 1,844,399 +0.65(+0.58%)
May 22, 2018 113.16 113.41 111.76 112.02 1,807,938 -0.64(-0.57%)
May 21, 2018 112.37 113.19 112.07 112.66 1,549,424 +1.59(+1.43%)
May 18, 2018 111.27 111.60 110.70 111.07 1,914,193 -0.54(-0.48%)
May 17, 2018 111.50 112.59 110.88 111.61 1,227,511 -0.20(-0.18%)
May 16, 2018 110.87 112.23 110.87 111.81 1,523,687 +0.97(+0.88%)
May 15, 2018 111.29 111.31 110.03 110.84 2,935,887 -1.54(-1.37%)
May 14, 2018 112.75 113.32 111.96 112.38 1,140,723 +0.26(+0.23%)
May 11, 2018 111.79 112.60 111.35 112.12 1,089,745 +0.46(+0.41%)
May 10, 2018 110.34 111.96 110.22 111.66 1,391,604 +2.00(+1.82%)
May 09, 2018 108.18 109.93 107.72 109.66 1,979,208 +2.12(+1.97%)
May 08, 2018 107.20 107.89 106.16 107.54 2,313,194 +0.03(+0.03%)
May 07, 2018 107.56 108.46 106.95 107.51 2,010,210 +0.63(+0.59%)
May 04, 2018 103.31 107.49 103.05 106.88 2,178,511 +2.69(+2.58%)
May 03, 2018 103.89 104.76 101.35 104.19 3,805,068 -0.48(-0.46%)
May 02, 2018 105.82 106.66 104.31 104.67 1,990,780 -1.48(-1.39%)
May 01, 2018 105.30 106.20 103.86 106.15 2,333,760 +0.46(+0.44%)
Apr 30, 2018 107.97 108.45 105.68 105.69 2,517,318 -1.74(-1.62%)
Apr 27, 2018 107.74 108.04 106.56 107.43 1,867,633 +0.24(+0.22%)
Apr 26, 2018 106.03 107.95 105.61 107.19 2,145,994 +2.08(+1.98%)
Apr 25, 2018 104.49 105.50 102.89 105.11 2,895,841 +0.46(+0.44%)
Apr 24, 2018 108.44 108.61 103.23 104.65 3,996,065 -2.86(-2.66%)
Apr 23, 2018 108.10 108.57 106.53 107.51 1,723,581 -0.07(-0.07%)
Apr 20, 2018 109.37 109.54 106.73 107.58 1,741,763 -1.80(-1.65%)
Apr 19, 2018 109.97 110.21 108.46 109.38 2,498,220 -1.29(-1.17%)
Apr 18, 2018 110.97 111.40 110.27 110.67 1,502,841 +0.18(+0.16%)
Apr 17, 2018 109.86 111.06 109.38 110.49 1,971,896 +2.28(+2.11%)
Apr 16, 2018 107.90 108.91 107.20 108.21 1,818,007 +1.71(+1.61%)
Apr 13, 2018 108.36 108.41 105.54 106.50 2,442,412 -0.57(-0.53%)
Apr 12, 2018 106.59 107.98 106.43 107.07 2,153,544 +1.63(+1.55%)
Apr 11, 2018 105.15 106.91 105.15 105.44 2,256,590 -1.06(-1.00%)
Apr 10, 2018 105.85 107.24 104.79 106.50 2,690,557 +3.33(+3.23%)
Apr 09, 2018 103.65 106.28 102.90 103.17 2,641,606 +0.84(+0.82%)
Apr 06, 2018 105.30 106.61 100.88 102.33 3,799,637 -4.73(-4.42%)
Apr 05, 2018 107.00 107.83 105.97 107.06 2,238,880 +1.52(+1.44%)
Apr 04, 2018 100.00 106.04 99.89 105.54 4,076,200 +2.32(+2.25%)
Apr 03, 2018 101.73 103.62 100.15 103.22 2,919,784 +2.50(+2.48%)
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.