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 (%)
Jul 29, 2011 50.33 51.62 49.88 50.66 19,726,698 -0.70(-1.36%)
Jul 28, 2011 51.67 52.58 51.20 51.36 13,763,253 -0.33(-0.64%)
Jul 27, 2011 53.28 53.28 51.53 51.69 19,906,390 -2.20(-4.08%)
Jul 26, 2011 54.20 54.38 53.63 53.89 9,880,065 -0.41(-0.76%)
Jul 25, 2011 53.85 54.82 53.73 54.30 8,878,430 -0.58(-1.06%)
Jul 22, 2011 54.85 55.01 54.69 54.88 8,732,249 +0.07(+0.13%)
Jul 21, 2011 53.93 55.08 53.73 54.81 12,236,686 +1.48(+2.78%)
Jul 20, 2011 53.66 53.75 53.16 53.33 9,144,208 -0.05(-0.09%)
Jul 19, 2011 52.30 53.52 52.28 53.38 11,654,543 +1.67(+3.23%)
Jul 18, 2011 52.10 52.25 50.96 51.71 16,349,762 -0.89(-1.69%)
Jul 15, 2011 52.58 52.74 51.88 52.60 14,626,593 +0.57(+1.10%)
Jul 14, 2011 52.98 53.47 51.80 52.03 18,640,357 -0.69(-1.31%)
Jul 13, 2011 52.94 53.82 52.47 52.72 13,926,777 +0.34(+0.65%)
Jul 12, 2011 52.62 53.48 52.34 52.38 14,450,671 -0.50(-0.95%)
Jul 11, 2011 53.48 53.82 52.60 52.88 13,897,798 -1.96(-3.57%)
Jul 08, 2011 54.35 54.85 53.99 54.84 13,130,552 -0.83(-1.49%)
Jul 07, 2011 55.43 55.88 55.22 55.67 9,019,213 +1.23(+2.26%)
Jul 06, 2011 54.08 54.61 53.78 54.44 10,362,025 +0.08(+0.15%)
Jul 05, 2011 54.31 54.57 54.01 54.36 9,742,982 -0.09(-0.17%)
Jul 01, 2011 52.89 54.57 52.72 54.45 12,824,179 +1.56(+2.95%)
Jun 30, 2011 52.22 53.04 52.10 52.89 11,769,068 +0.95(+1.83%)
Jun 29, 2011 51.45 52.05 51.09 51.94 15,535,442 +0.93(+1.82%)
Jun 28, 2011 50.11 51.02 49.99 51.01 10,611,964 +1.33(+2.68%)
Jun 27, 2011 48.94 50.12 48.75 49.68 11,853,975 +0.79(+1.62%)
Jun 24, 2011 50.01 50.08 48.73 48.89 18,976,402 -1.17(-2.34%)
Jun 23, 2011 49.14 50.08 48.37 50.06 24,431,624 -0.25(-0.50%)
Jun 22, 2011 50.62 51.22 50.26 50.31 11,626,710 -0.63(-1.24%)
Jun 21, 2011 50.13 51.17 49.99 50.94 13,289,016 +1.32(+2.66%)
Jun 20, 2011 49.53 49.81 49.39 49.62 9,931,935 +0.49(+1.00%)
Jun 17, 2011 49.78 49.80 48.78 49.13 13,478,636 +0.32(+0.65%)
Jun 16, 2011 48.69 49.34 48.08 48.81 18,083,432 +0.18(+0.37%)
Jun 15, 2011 49.57 49.88 48.36 48.63 19,258,848 -1.77(-3.51%)
Jun 14, 2011 50.05 50.76 50.03 50.40 11,980,165 +1.26(+2.56%)
Jun 13, 2011 49.30 49.57 48.66 49.14 12,333,072 +0.04(+0.08%)
Jun 10, 2011 50.06 50.12 48.83 49.10 15,620,220 -1.39(-2.75%)
Jun 09, 2011 50.01 50.89 49.77 50.49 9,553,548 +0.75(+1.51%)
Jun 08, 2011 50.01 50.33 49.55 49.74 13,904,250 -0.42(-0.84%)
Jun 07, 2011 50.71 51.03 50.09 50.16 10,490,491 -0.10(-0.20%)
Jun 06, 2011 51.08 51.27 50.11 50.26 12,623,475 -1.08(-2.10%)
Jun 03, 2011 51.11 52.12 51.07 51.34 15,741,181 -1.29(-2.45%)
May 24, 2011 53.01 53.22 52.40 52.63 9,480,680 -0.08(-0.15%)
May 23, 2011 52.61 53.02 52.33 52.71 13,048,778 -1.27(-2.35%)
May 20, 2011 54.55 54.69 53.75 53.98 13,381,935 -0.84(-1.53%)
May 19, 2011 54.93 55.10 54.23 54.82 9,747,024 +0.27(+0.49%)
May 18, 2011 53.68 54.68 53.44 54.55 10,286,079 +0.92(+1.72%)
May 17, 2011 53.23 53.75 52.76 53.63 13,995,492 +0.01(+0.01%)
May 16, 2011 53.94 54.76 53.45 53.62 10,892,494 -0.70(-1.29%)
May 13, 2011 55.24 55.38 53.94 54.32 11,430,616 -0.86(-1.56%)
May 12, 2011 54.38 55.40 53.81 55.18 11,744,544 +0.48(+0.88%)
May 11, 2011 55.65 55.67 54.15 54.70 13,262,767 -1.15(-2.06%)
May 10, 2011 55.26 56.03 55.14 55.85 7,197,242 +0.95(+1.73%)
May 09, 2011 54.49 55.22 54.30 54.90 6,893,905 +0.44(+0.81%)
May 06, 2011 55.05 55.62 54.05 54.46 17,246,863 +0.44(+0.81%)
May 05, 2011 54.39 55.09 53.51 54.02 21,227,881 -0.96(-1.75%)
May 04, 2011 55.71 55.74 54.51 54.98 14,953,861 -0.74(-1.33%)
May 03, 2011 55.94 56.12 55.17 55.72 12,822,951 -0.46(-0.82%)
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.