Ultra S&P500 ETF (NY: SSO )

133.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 56.35 56.64 55.72 55.91 7,124,304 -0.55(-0.98%)
Jul 30, 2012 56.37 57.02 56.15 56.46 6,414,008 -0.05(-0.08%)
Jul 27, 2012 55.05 56.80 54.87 56.51 10,951,652 +2.12(+3.90%)
Jul 26, 2012 54.25 54.70 53.75 54.39 8,918,101 +1.67(+3.17%)
Jul 25, 2012 52.95 53.22 52.19 52.72 10,598,537 -0.11(-0.21%)
Jul 24, 2012 53.75 53.77 52.02 52.83 12,546,474 -0.85(-1.58%)
Jul 23, 2012 53.15 53.95 52.66 53.68 8,365,881 -1.07(-1.95%)
Jul 20, 2012 55.14 55.31 54.64 54.75 6,614,433 -0.99(-1.78%)
Jul 19, 2012 55.74 56.14 55.36 55.74 6,263,206 +0.28(+0.50%)
Jul 18, 2012 54.47 55.71 54.37 55.46 6,385,791 +0.79(+1.45%)
Jul 17, 2012 54.41 54.91 53.25 54.67 8,348,052 +0.72(+1.33%)
Jul 16, 2012 53.94 54.27 53.53 53.95 5,509,524 -0.16(-0.30%)
Jul 13, 2012 52.74 54.31 52.71 54.11 5,645,649 +1.61(+3.07%)
Jul 12, 2012 52.33 52.91 51.73 52.50 7,483,849 -0.49(-0.92%)
Jul 11, 2012 53.02 53.31 52.36 52.99 9,056,743 -0.01(-0.02%)
Jul 10, 2012 54.45 54.62 52.58 53.00 6,317,302 -0.85(-1.58%)
Jul 09, 2012 53.96 54.08 53.40 53.85 6,151,045 -0.16(-0.30%)
Jul 06, 2012 54.03 54.26 53.52 54.01 8,273,823 -1.08(-1.96%)
Jul 05, 2012 55.20 55.59 54.68 55.09 6,055,511 -0.51(-0.92%)
Jul 03, 2012 54.84 55.67 54.73 55.60 3,182,898 +0.75(+1.37%)
Jul 02, 2012 54.83 54.97 54.06 54.85 13,387,448 +0.32(+0.59%)
Jun 29, 2012 53.86 54.64 53.57 54.53 7,339,684 +2.58(+4.97%)
Jun 28, 2012 51.55 52.10 50.78 51.95 8,265,910 -0.28(-0.54%)
Jun 27, 2012 51.65 52.44 51.58 52.23 5,860,152 +0.92(+1.79%)
Jun 26, 2012 51.10 51.64 50.52 51.31 7,153,918 +0.51(+1.00%)
Jun 25, 2012 51.40 51.43 50.45 50.80 9,619,234 -1.62(-3.09%)
Jun 22, 2012 52.25 52.70 51.85 52.42 5,012,751 +0.71(+1.37%)
Jun 21, 2012 54.27 54.37 51.62 51.71 10,730,304 -2.45(-4.52%)
Jun 20, 2012 54.32 54.63 53.33 54.16 10,653,453 -0.24(-0.44%)
Jun 19, 2012 53.92 54.81 53.77 54.40 6,102,403 +1.08(+2.03%)
Jun 18, 2012 52.69 53.61 52.47 53.32 6,590,349 +0.22(+0.41%)
Jun 15, 2012 52.54 53.22 52.34 53.10 5,336,187 +1.05(+2.02%)
Jun 14, 2012 51.18 52.48 50.93 52.05 7,839,966 +1.06(+2.07%)
Jun 13, 2012 51.34 52.00 50.64 50.99 7,234,315 -0.69(-1.33%)
Jun 12, 2012 50.80 51.71 50.30 51.68 9,062,931 +1.15(+2.28%)
Jun 11, 2012 52.66 52.72 50.40 50.53 11,553,734 -1.29(-2.49%)
Jun 08, 2012 50.75 51.83 50.41 51.82 7,434,180 +0.86(+1.69%)
Jun 07, 2012 52.11 52.15 50.79 50.96 10,811,961 +0.00(+0.00%)
Jun 06, 2012 49.44 50.99 49.41 50.96 8,571,878 +2.26(+4.64%)
Jun 05, 2012 47.83 48.89 47.79 48.70 8,387,029 +0.63(+1.31%)
Jun 04, 2012 48.25 48.51 47.31 48.07 11,410,611 +0.00(+0.00%)
Jun 01, 2012 49.04 49.38 48.07 48.07 14,588,583 -2.82(-5.54%)
May 31, 2012 50.81 51.40 49.75 50.89 11,688,486 +0.04(+0.08%)
May 30, 2012 51.51 51.54 50.64 50.85 7,119,636 -1.54(-2.94%)
May 29, 2012 52.02 52.55 51.61 52.39 8,924,614 +1.26(+2.46%)
May 25, 2012 51.43 51.73 50.90 51.13 5,822,251 -0.38(-0.74%)
May 24, 2012 51.59 51.72 50.62 51.51 6,672,565 +0.20(+0.39%)
May 23, 2012 50.51 51.43 49.52 51.31 8,879,329 +0.10(+0.20%)
May 22, 2012 51.33 52.03 50.57 51.21 6,271,552 +0.18(+0.35%)
May 21, 2012 49.68 51.09 49.51 51.03 6,288,669 +1.71(+3.47%)
May 18, 2012 50.62 50.79 49.21 49.32 9,087,594 -0.89(-1.77%)
May 17, 2012 51.80 51.91 50.17 50.21 11,168,521 -1.57(-3.03%)
May 16, 2012 52.64 53.11 51.75 51.78 8,191,936 -0.42(-0.80%)
May 15, 2012 52.70 53.32 52.00 52.20 8,122,647 -0.57(-1.08%)
May 14, 2012 52.93 53.51 52.62 52.77 5,853,705 -1.19(-2.21%)
May 11, 2012 53.61 54.99 53.58 53.96 5,727,598 -0.29(-0.53%)
May 10, 2012 54.88 54.97 54.06 54.25 6,323,101 +0.20(+0.37%)
May 09, 2012 53.60 54.78 53.08 54.05 11,015,573 -0.69(-1.26%)
May 08, 2012 54.53 54.91 53.43 54.74 9,770,543 -0.41(-0.74%)
May 07, 2012 54.74 55.55 54.68 55.15 7,002,662 +0.04(+0.07%)
May 04, 2012 56.33 56.45 55.05 55.11 7,687,843 -1.84(-3.23%)
May 03, 2012 57.86 57.94 56.73 56.95 7,685,227 -0.87(-1.50%)
May 02, 2012 57.48 57.94 57.11 57.82 5,881,981 -0.32(-0.56%)
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.