Ultra S&P500 ETF (NY: SSO )

125.72 USD +2.43 (+1.97%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 71.39 71.45 70.61 71.23 2,517,234 -0.37(-0.52%)
Aug 30, 2016 71.80 72.00 71.20 71.60 1,038,910 -0.25(-0.35%)
Aug 29, 2016 71.28 72.06 71.23 71.85 1,103,996 +0.68(+0.96%)
Aug 26, 2016 71.59 72.37 70.50 71.17 4,715,770 -0.29(-0.41%)
Aug 25, 2016 71.25 71.76 71.13 71.46 1,705,896 -0.13(-0.18%)
Aug 24, 2016 72.17 72.24 71.23 71.59 2,468,501 -0.66(-0.91%)
Aug 23, 2016 72.46 72.71 72.25 72.25 1,313,382 +0.24(+0.33%)
Aug 22, 2016 71.82 72.18 71.54 72.01 1,650,448 -0.03(-0.04%)
Aug 19, 2016 71.85 72.16 71.50 72.04 1,392,392 -0.19(-0.26%)
Aug 18, 2016 71.88 72.25 71.81 72.23 1,185,941 +0.34(+0.47%)
Aug 17, 2016 71.67 72.01 71.02 71.89 2,288,742 +0.22(+0.31%)
Aug 16, 2016 72.05 72.12 71.65 71.67 1,960,474 -0.72(-0.99%)
Aug 15, 2016 72.26 72.66 72.25 72.39 978,140 +0.41(+0.57%)
Aug 12, 2016 71.87 72.15 71.68 71.98 1,580,352 -0.12(-0.17%)
Aug 11, 2016 71.85 72.30 71.66 72.10 1,229,211 +0.62(+0.87%)
Aug 10, 2016 71.91 71.95 71.18 71.48 2,682,138 -0.31(-0.43%)
Aug 09, 2016 71.79 72.19 71.56 71.79 1,170,830 +0.04(+0.06%)
Aug 08, 2016 71.98 72.04 71.53 71.75 893,338 -0.03(-0.04%)
Aug 05, 2016 71.21 71.84 71.11 71.78 1,361,169 +1.13(+1.60%)
Aug 04, 2016 70.59 70.90 70.30 70.65 989,233 +0.09(+0.13%)
Aug 03, 2016 70.03 70.56 69.84 70.56 1,428,629 +0.42(+0.60%)
Aug 02, 2016 70.83 70.95 69.47 70.14 2,318,553 -0.88(-1.24%)
Aug 01, 2016 71.19 71.48 70.68 71.02 1,470,174 -0.14(-0.20%)
Jul 29, 2016 70.73 71.42 70.52 71.16 1,766,312 +0.25(+0.35%)
Jul 28, 2016 70.62 71.15 70.27 70.91 1,334,953 +0.15(+0.21%)
Jul 27, 2016 71.23 71.26 70.18 70.76 2,655,001 -0.15(-0.21%)
Jul 26, 2016 70.80 71.19 70.28 70.91 2,094,856 +0.01(+0.01%)
Jul 25, 2016 71.08 71.13 70.42 70.90 1,536,184 -0.38(-0.53%)
Jul 22, 2016 70.70 71.29 70.51 71.28 1,937,667 +0.69(+0.98%)
Jul 21, 2016 71.07 71.23 70.28 70.59 1,759,046 -0.58(-0.81%)
Jul 20, 2016 70.93 71.33 70.60 71.17 1,871,849 +0.61(+0.86%)
Jul 19, 2016 70.40 70.59 70.22 70.56 1,622,217 -0.17(-0.24%)
Jul 18, 2016 70.44 70.85 70.24 70.73 1,731,384 +0.37(+0.53%)
Jul 15, 2016 70.96 70.97 70.00 70.36 2,793,323 -0.15(-0.21%)
Jul 14, 2016 70.72 70.89 70.23 70.51 4,566,155 +0.77(+1.10%)
Jul 13, 2016 70.09 70.10 69.38 69.74 2,262,445 -0.04(-0.06%)
Jul 12, 2016 69.50 70.00 69.33 69.78 2,403,348 +0.98(+1.42%)
Jul 11, 2016 68.68 69.20 68.50 68.80 3,048,390 +0.51(+0.75%)
Jul 08, 2016 67.28 68.47 66.30 68.29 4,013,094 +1.99(+3.00%)
Jul 07, 2016 66.56 67.03 65.78 66.30 4,801,078 -0.11(-0.17%)
Jul 06, 2016 65.25 66.50 64.78 66.41 4,354,790 +0.78(+1.19%)
Jul 05, 2016 66.00 66.04 65.19 65.63 3,861,209 -0.94(-1.41%)
Jul 01, 2016 66.24 66.57 66.57 66.57 2,857,200 +0.31(+0.47%)
Jun 30, 2016 64.90 66.35 64.49 66.26 3,970,121 +1.69(+2.62%)
Jun 29, 2016 63.42 64.71 63.38 64.57 5,047,260 +2.18(+3.49%)
Jun 28, 2016 61.42 62.43 61.18 62.39 5,627,510 +2.16(+3.59%)
Jun 27, 2016 61.53 61.53 59.70 60.23 9,461,244 -2.33(-3.72%)
Jun 24, 2016 62.72 64.86 62.21 62.56 11,053,222 -4.76(-7.07%)
Jun 23, 2016 66.68 67.36 66.38 67.32 2,461,789 +1.68(+2.56%)
Jun 22, 2016 66.03 66.53 65.54 65.64 2,126,350 -0.31(-0.47%)
Jun 21, 2016 65.87 66.25 65.55 65.95 3,771,255 +0.38(+0.58%)
Jun 20, 2016 66.20 66.68 65.52 65.57 4,553,773 +0.82(+1.27%)
Jun 17, 2016 65.19 65.19 64.28 64.75 3,163,848 -0.52(-0.80%)
Jun 16, 2016 64.22 65.36 63.49 65.27 4,019,999 +0.41(+0.63%)
Jun 15, 2016 65.33 65.78 64.71 64.86 2,905,185 -0.21(-0.32%)
Jun 14, 2016 65.02 65.47 64.32 65.07 4,141,532 -0.25(-0.38%)
Jun 13, 2016 65.90 66.52 65.24 65.32 2,297,895 -1.04(-1.57%)
Jun 10, 2016 66.60 66.83 65.92 66.36 3,633,136 -1.25(-1.85%)
Jun 09, 2016 67.25 67.71 67.05 67.61 2,006,432 -0.18(-0.27%)
Jun 08, 2016 67.47 67.90 67.40 67.79 1,318,863 +0.43(+0.64%)
Jun 07, 2016 67.28 67.79 67.25 67.36 1,238,990 +0.17(+0.25%)
Jun 06, 2016 66.78 67.42 66.64 67.19 1,912,035 +0.71(+1.07%)
Jun 03, 2016 66.48 66.75 65.58 66.48 3,011,801 -0.42(-0.63%)
Jun 02, 2016 66.20 66.90 65.84 66.90 2,002,100 +0.39(+0.59%)
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.