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 (%)
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%)
Jul 01, 2019 129.01 129.21 127.01 128.10 1,783,213 +2.09(+1.66%)
Jun 28, 2019 125.53 126.36 125.07 126.01 1,022,000 +1.33(+1.07%)
Jun 27, 2019 124.47 125.09 124.13 124.68 862,798 +0.95(+0.77%)
Jun 26, 2019 124.87 125.35 123.67 123.73 925,840 -0.31(-0.25%)
Jun 25, 2019 126.58 126.58 123.95 124.04 1,210,116 -2.80(-2.21%)
Jun 24, 2019 127.28 127.58 126.66 126.84 820,349 -0.32(-0.25%)
Jun 21, 2019 127.22 128.44 126.92 127.16 1,172,900 -0.32(-0.25%)
Jun 20, 2019 127.67 127.88 125.60 127.48 1,071,276 +2.28(+1.82%)
Jun 19, 2019 124.72 125.63 123.79 125.20 1,032,424 +0.72(+0.58%)
Jun 18, 2019 123.72 125.60 123.42 124.48 1,428,843 +2.35(+1.92%)
Jun 17, 2019 122.18 122.76 121.89 122.13 804,152 +0.19(+0.16%)
Jun 14, 2019 121.96 122.53 121.28 121.94 687,700 -0.43(-0.35%)
Jun 13, 2019 122.13 122.59 121.46 122.37 1,069,999 +1.06(+0.87%)
Jun 12, 2019 121.51 122.02 120.81 121.31 968,505 -0.43(-0.35%)
Jun 11, 2019 123.51 123.85 121.15 121.74 1,468,059 -0.09(-0.07%)
Jun 10, 2019 122.14 123.36 121.72 121.83 1,839,776 +1.18(+0.98%)
Jun 07, 2019 119.29 121.70 119.12 120.65 1,949,500 +2.31(+1.95%)
Jun 06, 2019 117.07 118.97 116.50 118.34 1,883,512 +2.19(+1.89%)
Jun 05, 2019 116.35 116.86 114.67 116.15 1,738,570 +1.33(+1.16%)
Jun 04, 2019 112.13 114.99 111.73 114.82 1,980,148 +4.76(+4.32%)
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.