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 (%)
May 30, 2014 110.81 111.49 110.61 111.31 3,234,094 +0.30(+0.27%)
May 29, 2014 110.38 111.02 109.81 111.01 2,979,909 +1.16(+1.06%)
May 28, 2014 110.02 110.37 109.51 109.85 3,324,373 -0.20(-0.18%)
May 27, 2014 109.50 110.10 109.39 110.05 2,457,910 +1.34(+1.23%)
May 23, 2014 108.00 108.71 108.71 108.71 4,850,400 +0.57(+0.53%)
May 22, 2014 107.35 108.24 106.99 108.14 2,307,710 +0.87(+0.81%)
May 21, 2014 106.11 107.39 106.09 107.27 3,748,065 +1.82(+1.73%)
May 20, 2014 106.81 106.82 104.96 105.45 15,790,628 -1.48(-1.38%)
May 19, 2014 105.73 107.07 105.53 106.93 2,644,639 +0.75(+0.71%)
May 16, 2014 105.54 106.21 104.67 106.18 4,613,005 +0.78(+0.74%)
May 15, 2014 106.83 106.89 104.36 105.40 6,465,438 -1.91(-1.78%)
May 14, 2014 108.15 108.24 106.98 107.31 3,199,561 -0.98(-0.90%)
May 13, 2014 108.38 108.86 108.11 108.29 3,238,974 +0.16(+0.15%)
May 12, 2014 106.97 108.22 106.95 108.13 3,079,115 +2.01(+1.89%)
May 09, 2014 105.77 106.16 104.80 106.12 3,994,187 +0.38(+0.36%)
May 08, 2014 105.80 107.28 105.10 105.74 4,179,166 -0.25(-0.23%)
May 07, 2014 105.49 106.07 103.90 105.99 5,917,386 +1.18(+1.12%)
May 06, 2014 106.15 106.29 104.73 104.81 4,130,607 -1.83(-1.72%)
May 05, 2014 105.18 106.75 104.60 106.64 3,296,346 +0.42(+0.40%)
May 02, 2014 106.50 107.43 105.92 106.22 5,152,804 -0.28(-0.26%)
May 01, 2014 106.44 107.10 105.86 106.50 4,860,437 -0.11(-0.10%)
Apr 30, 2014 105.55 106.73 105.25 106.61 3,846,621 +0.77(+0.73%)
Apr 29, 2014 105.60 106.20 105.13 105.84 3,637,996 +0.91(+0.87%)
Apr 28, 2014 105.11 105.82 102.78 104.93 8,347,066 +0.63(+0.60%)
Apr 25, 2014 105.31 105.44 103.80 104.30 4,773,547 -1.68(-1.59%)
Apr 24, 2014 106.64 106.66 105.00 105.98 5,768,310 +0.34(+0.32%)
Apr 23, 2014 105.98 106.10 105.43 105.64 3,051,926 -0.38(-0.36%)
Apr 22, 2014 105.35 106.66 105.25 106.02 3,619,829 +0.86(+0.82%)
Apr 21, 2014 104.48 105.19 104.21 105.16 3,632,156 +0.80(+0.77%)
Apr 17, 2014 103.85 104.36 104.36 104.36 9,740,000 +0.31(+0.30%)
Apr 16, 2014 103.39 104.14 102.49 104.05 3,328,162 +2.01(+1.97%)
Apr 15, 2014 101.00 102.13 99.04 102.04 6,176,978 +1.44(+1.43%)
Apr 14, 2014 100.60 101.07 99.00 100.60 4,807,467 +1.54(+1.55%)
Apr 11, 2014 99.80 101.04 98.97 99.06 5,542,980 -1.79(-1.77%)
Apr 10, 2014 105.31 105.41 100.65 100.85 5,543,916 -4.47(-4.24%)
Apr 09, 2014 103.64 105.38 103.10 105.32 2,428,892 +2.24(+2.17%)
Apr 08, 2014 102.14 103.44 101.47 103.08 4,166,462 +0.79(+0.77%)
Apr 07, 2014 104.06 104.43 101.88 102.29 6,722,074 -2.33(-2.23%)
Apr 04, 2014 108.31 108.35 104.27 104.62 6,811,211 -2.53(-2.36%)
Apr 03, 2014 107.77 107.79 106.48 107.15 3,059,187 -0.24(-0.22%)
Apr 02, 2014 106.96 107.70 106.58 107.39 2,898,999 +0.73(+0.68%)
Apr 01, 2014 105.99 106.83 105.80 106.66 2,761,017 +1.35(+1.28%)
Mar 31, 2014 104.87 105.62 104.73 105.31 2,975,848 +1.76(+1.70%)
Mar 28, 2014 103.22 104.67 103.09 103.55 4,147,035 +0.86(+0.84%)
Mar 27, 2014 102.83 103.47 101.87 102.69 4,663,775 -0.34(-0.33%)
Mar 26, 2014 105.42 105.71 103.02 103.03 4,471,638 -1.58(-1.51%)
Mar 25, 2014 104.66 105.30 103.45 104.61 4,631,268 +0.99(+0.96%)
Mar 24, 2014 105.20 105.46 102.72 103.62 7,469,473 -0.84(-0.80%)
Mar 21, 2014 106.18 106.70 104.31 104.46 6,199,442 -0.78(-0.74%)
Mar 20, 2014 103.65 105.45 103.28 105.24 5,628,876 +1.05(+1.01%)
Mar 19, 2014 105.26 105.54 102.78 104.19 6,859,860 -1.02(-0.97%)
Mar 18, 2014 104.17 105.51 103.95 105.21 5,231,297 +1.53(+1.48%)
Mar 17, 2014 102.94 104.23 102.85 103.68 5,492,259 +1.78(+1.75%)
Mar 14, 2014 102.05 103.16 101.67 101.90 8,826,512 -0.60(-0.59%)
Mar 13, 2014 105.50 105.64 101.91 102.50 7,171,548 -2.36(-2.25%)
Mar 12, 2014 103.79 104.92 103.31 104.86 3,879,040 +0.05(+0.05%)
Mar 11, 2014 106.18 106.48 104.33 104.81 5,096,482 -1.09(-1.03%)
Mar 10, 2014 105.61 105.94 104.66 105.90 3,388,786 -0.02(-0.02%)
Mar 07, 2014 106.71 106.77 105.04 105.92 5,737,674 +0.03(+0.03%)
Mar 06, 2014 105.93 106.39 105.59 105.89 5,118,021 +0.61(+0.58%)
Mar 05, 2014 105.40 105.77 105.10 105.28 4,017,162 -0.02(-0.02%)
Mar 04, 2014 104.30 105.72 104.30 105.30 25,031,328 +2.97(+2.90%)
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.