Ultra S&P500 ETF (NY: SSO )

127.63 USD -0.71 (-0.55%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 38.86 39.56 37.90 37.97 27,105,042 -1.98(-4.96%)
Sep 29, 2011 40.64 41.03 38.52 39.95 27,519,892 +0.66(+1.68%)
Sep 28, 2011 41.18 41.67 39.22 39.29 24,118,540 -1.71(-4.17%)
Sep 27, 2011 41.70 42.40 40.53 41.00 22,423,820 +0.90(+2.24%)
Sep 26, 2011 39.04 40.22 37.92 40.10 26,041,630 +1.91(+5.00%)
Sep 23, 2011 37.39 38.73 37.29 38.19 30,770,007 +0.35(+0.92%)
Sep 22, 2011 38.11 38.78 36.79 37.84 49,400,124 -2.50(-6.20%)
Sep 21, 2011 43.05 43.30 40.34 40.34 26,316,866 -2.75(-6.38%)
Sep 20, 2011 43.56 44.39 42.97 43.09 18,493,635 -0.09(-0.21%)
Sep 19, 2011 42.61 43.63 42.03 43.18 23,764,603 -0.89(-2.02%)
Sep 16, 2011 43.88 44.39 43.20 44.07 19,404,943 +0.54(+1.24%)
Sep 15, 2011 42.97 43.57 42.24 43.53 20,638,182 +1.46(+3.47%)
Sep 14, 2011 41.36 43.07 40.24 42.07 25,254,641 +1.11(+2.71%)
Sep 13, 2011 40.48 41.27 39.90 40.96 23,238,427 +0.72(+1.78%)
Sep 12, 2011 38.71 40.28 38.42 40.24 26,525,244 +0.56(+1.41%)
Sep 09, 2011 40.95 41.25 39.25 39.68 30,062,137 -2.21(-5.28%)
Sep 08, 2011 42.27 43.26 41.71 41.89 19,784,986 -0.91(-2.13%)
Sep 07, 2011 41.74 42.84 41.47 42.80 14,516,319 +2.29(+5.65%)
Sep 06, 2011 38.71 40.64 38.71 40.51 22,313,208 -0.58(-1.41%)
Sep 02, 2011 41.55 42.00 40.82 41.09 21,689,712 -2.28(-5.26%)
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.