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 29, 2015 68.18 68.22 67.20 67.36 3,225,440 -0.88(-1.29%)
May 28, 2015 68.16 68.34 67.72 68.24 3,539,709 -0.12(-0.18%)
May 27, 2015 67.51 68.58 67.24 68.36 2,612,813 +1.19(+1.77%)
May 26, 2015 68.25 68.29 66.82 67.17 4,347,236 -1.46(-2.13%)
May 22, 2015 68.64 68.63 68.63 68.63 1,783,200 -0.32(-0.46%)
May 21, 2015 68.45 69.12 68.31 68.95 2,550,607 +0.42(+0.61%)
May 20, 2015 68.71 69.13 68.31 68.53 2,787,542 -68.72(-50.07%)
May 19, 2015 137.59 138.00 136.87 137.25 3,338,800 -0.11(-0.08%)
May 18, 2015 136.29 137.80 136.21 137.36 1,959,893 +0.81(+0.59%)
May 15, 2015 136.56 136.78 135.83 136.55 1,919,810 +0.30(+0.22%)
May 14, 2015 135.07 136.40 134.61 136.25 2,849,390 +2.75(+2.06%)
May 13, 2015 134.07 135.03 133.15 133.50 2,867,060 +0.08(+0.06%)
May 12, 2015 132.96 134.28 131.74 133.42 3,464,671 -0.80(-0.60%)
May 11, 2015 135.43 135.90 134.15 134.22 2,647,822 -1.36(-1.00%)
May 08, 2015 134.60 135.87 134.51 135.58 3,752,723 +3.52(+2.67%)
May 07, 2015 130.90 132.72 130.41 132.06 3,426,981 +1.03(+0.79%)
May 06, 2015 132.95 133.43 129.44 131.03 5,862,890 -1.13(-0.86%)
May 05, 2015 134.87 135.40 131.94 132.16 4,181,196 -3.15(-2.33%)
May 04, 2015 135.13 136.12 134.95 135.31 2,897,977 +0.86(+0.64%)
May 01, 2015 132.84 134.52 132.68 134.45 3,576,947 +2.77(+2.10%)
Apr 30, 2015 133.47 134.05 130.56 131.68 5,653,533 -2.61(-1.94%)
Apr 29, 2015 134.03 135.27 133.11 134.29 4,938,080 -1.15(-0.85%)
Apr 28, 2015 134.58 135.53 132.77 135.44 3,441,790 +0.87(+0.65%)
Apr 27, 2015 136.62 136.78 134.31 134.57 3,174,235 -1.14(-0.84%)
Apr 24, 2015 135.78 136.15 135.05 135.71 2,483,056 +0.61(+0.45%)
Apr 23, 2015 133.83 136.10 133.65 135.10 3,403,803 +0.67(+0.50%)
Apr 22, 2015 133.66 134.72 132.27 134.43 2,619,294 +1.29(+0.97%)
Apr 21, 2015 133.47 134.71 132.70 133.14 2,459,400 -0.33(-0.25%)
Apr 20, 2015 132.48 133.95 132.35 133.47 2,892,023 +2.40(+1.83%)
Apr 17, 2015 132.33 132.72 129.91 131.07 5,614,545 -3.08(-2.30%)
Apr 16, 2015 133.76 134.94 133.44 134.15 2,637,608 -0.09(-0.07%)
Apr 15, 2015 133.79 135.01 133.62 134.24 2,982,211 +1.18(+0.89%)
Apr 14, 2015 132.25 133.33 131.32 133.06 2,826,476 +0.47(+0.35%)
Apr 13, 2015 133.55 134.52 132.48 132.59 2,742,889 -1.15(-0.86%)
Apr 10, 2015 132.71 133.83 132.42 133.74 2,135,303 +1.37(+1.03%)
Apr 09, 2015 130.92 132.68 130.21 132.37 3,135,980 +1.19(+0.91%)
Apr 08, 2015 130.64 131.83 130.07 131.18 3,926,385 +0.79(+0.61%)
Apr 07, 2015 131.03 132.17 130.27 130.39 2,772,892 -0.62(-0.47%)
Apr 06, 2015 127.94 131.78 127.73 131.01 3,658,070 +1.80(+1.39%)
Apr 02, 2015 128.28 129.21 129.21 129.21 6,679,400 +0.76(+0.59%)
Apr 01, 2015 129.23 129.23 126.89 128.45 5,134,538 -0.85(-0.66%)
Mar 31, 2015 130.34 131.41 129.22 129.30 4,294,792 -2.34(-1.78%)
Mar 30, 2015 130.04 132.04 130.03 131.64 3,007,113 +3.16(+2.46%)
Mar 27, 2015 127.75 128.75 127.46 128.48 3,576,128 +0.51(+0.40%)
Mar 26, 2015 127.53 129.25 126.48 127.97 5,592,030 -0.59(-0.46%)
Mar 25, 2015 132.70 133.05 128.47 128.56 5,298,248 -4.03(-3.04%)
Mar 24, 2015 133.96 134.66 132.53 132.59 3,485,291 -1.63(-1.21%)
Mar 23, 2015 134.69 135.56 134.19 134.22 2,831,084 -0.43(-0.32%)
Mar 20, 2015 133.82 135.45 133.70 134.65 3,453,543 +2.34(+1.77%)
Mar 19, 2015 132.96 133.37 131.79 132.31 4,021,151 -1.24(-0.93%)
Mar 18, 2015 129.72 134.57 128.77 133.55 5,934,967 +3.11(+2.38%)
Mar 17, 2015 130.08 131.00 129.23 130.44 4,209,952 -0.85(-0.65%)
Mar 16, 2015 128.94 131.37 128.88 131.29 3,400,642 +3.38(+2.64%)
Mar 13, 2015 129.03 129.22 126.27 127.91 5,965,406 -1.52(-1.17%)
Mar 12, 2015 127.18 129.52 127.08 129.43 3,429,555 +3.16(+2.50%)
Mar 11, 2015 127.15 127.46 126.09 126.27 4,062,370 -0.55(-0.43%)
Mar 10, 2015 128.92 129.09 126.79 126.82 4,642,843 -4.29(-3.27%)
Mar 09, 2015 130.29 131.60 130.14 131.11 2,301,799 +1.07(+0.82%)
Mar 06, 2015 132.41 133.13 129.51 130.04 5,025,622 -3.74(-2.80%)
Mar 05, 2015 133.99 134.22 133.03 133.78 2,131,223 +0.24(+0.18%)
Mar 04, 2015 133.69 133.83 132.29 133.54 4,299,168 -1.08(-0.80%)
Mar 03, 2015 135.09 135.25 133.75 134.62 2,872,008 -1.15(-0.85%)
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.