Ultra S&P500 ETF (NY: SSO )

116.57 USD UNCHANGED
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 115.78 116.30 115.57 115.78 2,080,980 -0.10(-0.09%)
Jun 27, 2014 114.94 115.97 114.81 115.88 2,258,570 +0.46(+0.40%)
Jun 26, 2014 115.70 115.70 113.92 115.42 3,606,988 -0.18(-0.16%)
Jun 25, 2014 114.08 115.85 114.08 115.60 2,976,660 +0.91(+0.79%)
Jun 24, 2014 115.66 116.82 114.43 114.69 3,984,183 -1.44(-1.24%)
Jun 23, 2014 116.19 116.29 115.68 116.13 1,799,574 -0.03(-0.03%)
Jun 20, 2014 116.26 116.32 115.91 116.16 2,655,786 +0.42(+0.36%)
Jun 19, 2014 115.62 115.85 114.91 115.74 3,037,891 +0.32(+0.28%)
Jun 18, 2014 113.80 115.57 113.30 115.42 3,223,056 +1.68(+1.48%)
Jun 17, 2014 112.81 113.94 112.60 113.74 2,130,696 +0.60(+0.53%)
Jun 16, 2014 112.71 113.64 112.42 113.14 2,355,125 +0.15(+0.13%)
Jun 13, 2014 112.75 113.19 112.01 112.99 2,621,911 +0.66(+0.59%)
Jun 12, 2014 113.62 113.79 111.81 112.33 4,465,680 -1.62(-1.42%)
Jun 11, 2014 113.93 114.17 113.41 113.95 3,049,728 -0.80(-0.70%)
Jun 10, 2014 114.42 114.77 113.93 114.75 1,912,676 +0.29(+0.25%)
Jun 06, 2014 113.88 114.53 113.79 114.46 2,702,307 +1.10(+0.97%)
Jun 05, 2014 112.17 113.63 111.39 113.36 4,168,722 +1.40(+1.25%)
Jun 04, 2014 111.07 112.06 110.86 111.96 2,222,090 +0.46(+0.41%)
Jun 03, 2014 111.05 111.61 110.87 111.50 2,492,414 -0.08(-0.07%)
Jun 02, 2014 111.67 111.71 110.54 111.58 3,086,432 +0.27(+0.24%)
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%)
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.