MENU

Ultra S&P500 ETF (NY: SSO )

57.09 +1.83 (+3.31%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 66.62 67.05 66.36 66.55 5,022,572 -0.24(-0.35%)
Jan 30, 2013 67.29 67.57 66.66 66.79 7,105,953 -0.51(-0.76%)
Jan 29, 2013 66.51 67.49 66.44 67.30 4,698,113 +0.48(+0.72%)
Jan 28, 2013 67.01 67.03 66.29 66.82 4,552,042 -0.13(-0.19%)
Jan 25, 2013 66.65 66.95 66.26 66.95 5,635,514 +0.78(+1.18%)
Jan 24, 2013 65.98 66.86 65.85 66.17 7,261,491 +0.05(+0.08%)
Jan 23, 2013 65.99 66.29 65.73 66.12 4,800,647 +0.19(+0.29%)
Jan 22, 2013 65.28 65.95 64.96 65.93 5,736,160 +0.68(+1.04%)
Jan 18, 2013 64.99 65.41 64.49 65.25 5,891,410 +0.32(+0.49%)
Jan 17, 2013 64.70 65.34 64.48 64.93 7,504,352 +0.81(+1.26%)
Jan 16, 2013 63.94 64.36 63.77 64.12 3,913,906 -0.02(-0.03%)
Jan 15, 2013 63.48 64.29 63.43 64.14 4,106,163 +0.11(+0.17%)
Jan 14, 2013 64.02 64.17 63.62 64.03 4,372,546 -0.15(-0.23%)
Jan 11, 2013 64.16 64.25 63.79 64.18 4,236,133 +0.05(+0.08%)
Jan 10, 2013 63.89 64.20 63.23 64.13 7,064,523 +0.93(+1.47%)
Jan 09, 2013 63.16 63.54 62.96 63.20 5,317,475 +0.35(+0.56%)
Jan 08, 2013 63.01 63.18 62.39 62.85 5,830,212 -0.38(-0.60%)
Jan 07, 2013 63.15 63.36 62.77 63.23 4,751,305 -0.30(-0.47%)
Jan 04, 2013 63.22 63.81 62.99 63.53 5,356,255 +0.55(+0.87%)
Jan 03, 2013 63.24 63.59 62.68 62.98 6,232,345 -0.31(-0.49%)
Jan 02, 2013 62.62 63.35 62.20 63.29 6,913,065 +2.94(+4.87%)
Dec 31, 2012 57.99 60.35 57.87 60.35 14,737,160 +2.05(+3.52%)
Dec 28, 2012 58.81 59.43 58.16 58.30 7,176,623 -1.32(-2.21%)
Dec 27, 2012 59.77 60.01 58.17 59.62 9,168,048 -0.05(-0.08%)
Dec 26, 2012 60.52 60.55 59.38 59.67 5,313,526 -0.67(-1.11%)
Dec 24, 2012 60.48 60.53 60.22 60.34 2,061,896 -0.38(-0.62%)
Dec 21, 2012 60.18 61.00 60.00 60.72 12,690,172 -1.14(-1.84%)
Dec 20, 2012 61.23 61.88 60.91 61.86 5,390,655 +0.73(+1.19%)
Dec 19, 2012 62.25 62.26 61.12 61.13 7,672,829 -0.97(-1.56%)
Dec 18, 2012 60.91 62.22 60.74 62.10 8,560,809 +1.40(+2.31%)
Dec 17, 2012 59.64 60.78 59.61 60.70 8,185,045 +1.36(+2.29%)
Dec 14, 2012 59.49 59.74 59.14 59.34 7,095,261 -0.50(-0.84%)
Dec 13, 2012 60.46 60.79 59.47 59.84 9,484,836 -0.66(-1.09%)
Dec 12, 2012 60.91 61.39 60.36 60.50 10,280,068 +0.06(+0.10%)
Dec 11, 2012 60.15 61.02 60.08 60.44 8,635,478 +0.79(+1.32%)
Dec 10, 2012 59.43 59.93 59.38 59.65 6,986,647 +0.04(+0.07%)
Dec 07, 2012 59.71 59.84 58.98 59.61 10,258,491 +0.44(+0.74%)
Dec 06, 2012 58.72 59.28 58.55 59.17 8,526,675 +0.32(+0.55%)
Dec 05, 2012 58.74 59.38 57.89 58.85 10,548,247 +0.25(+0.42%)
Dec 04, 2012 58.80 59.14 58.30 58.60 9,023,915 -0.63(-1.06%)
Nov 30, 2012 59.39 59.61 58.99 59.23 6,757,199 -0.17(-0.29%)
Nov 29, 2012 59.27 59.70 58.75 59.40 10,351,630 +0.63(+1.07%)
Nov 28, 2012 57.40 58.89 56.79 58.77 9,635,853 +0.77(+1.33%)
Nov 27, 2012 58.38 58.76 57.81 58.00 6,980,621 -0.56(-0.96%)
Nov 26, 2012 58.16 58.57 57.77 58.56 5,546,493 -0.17(-0.29%)
Nov 23, 2012 57.76 58.77 57.68 58.73 3,285,523 +1.52(+2.66%)
Nov 21, 2012 57.07 57.29 56.85 57.21 4,583,572 +0.20(+0.35%)
Nov 20, 2012 56.72 57.16 56.08 57.01 4,623,133 +0.14(+0.25%)
Nov 19, 2012 55.98 56.94 55.90 56.87 6,153,156 +2.22(+4.06%)
Nov 16, 2012 54.34 54.93 53.38 54.65 9,846,758 +0.48(+0.89%)
Nov 15, 2012 54.42 54.81 53.76 54.17 8,643,599 -0.21(-0.39%)
Nov 14, 2012 56.24 56.41 54.13 54.38 12,745,653 -1.52(-2.72%)
Nov 13, 2012 55.66 57.08 55.53 55.90 5,383,801 -0.35(-0.62%)
Nov 12, 2012 56.55 56.72 56.02 56.25 3,260,755 +0.09(+0.16%)
Nov 09, 2012 55.75 57.22 55.70 56.16 8,549,486 +0.11(+0.20%)
Nov 08, 2012 57.46 58.04 56.03 56.05 8,072,326 -1.46(-2.54%)
Nov 07, 2012 59.13 59.13 56.92 57.51 10,758,732 -2.65(-4.40%)
Nov 06, 2012 59.59 60.67 59.52 60.16 5,092,911 +0.88(+1.48%)
Nov 05, 2012 58.85 59.53 58.52 59.28 4,699,595 +0.25(+0.42%)
Nov 02, 2012 60.82 60.89 58.92 59.03 7,009,893 -1.10(-1.83%)
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.
TOP
Email a Story