MENU

Ultra S&P500 ETF (NY: SSO )

45.77 -1.96 (-4.11%)
Official Closing Price Updated: 6:30 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 92.43 92.86 90.98 92.82 3,061,100 +1.67(+1.83%)
Dec 28, 2018 92.50 93.80 90.20 91.15 3,834,900 -0.45(-0.49%)
Dec 27, 2018 87.43 91.60 84.74 91.60 3,619,241 +1.77(+1.97%)
Dec 26, 2018 82.94 89.94 81.39 89.83 3,904,928 +8.02(+9.80%)
Dec 24, 2018 85.39 86.24 81.81 81.81 3,441,500 -4.78(-5.52%)
Dec 21, 2018 90.98 93.21 86.11 86.59 5,460,000 -3.83(-4.24%)
Dec 20, 2018 92.36 93.63 88.46 90.42 5,454,994 -2.99(-3.20%)
Dec 19, 2018 96.41 99.48 91.95 93.41 4,705,077 -2.93(-3.04%)
Dec 18, 2018 97.93 98.49 95.02 96.34 2,508,875 -0.12(-0.12%)
Dec 17, 2018 99.68 100.64 95.18 96.46 3,774,438 -4.05(-4.03%)
Dec 14, 2018 102.46 103.32 100.03 100.51 3,111,600 -3.94(-3.77%)
Dec 13, 2018 105.30 106.07 103.47 104.45 3,006,775 -0.08(-0.08%)
Dec 12, 2018 106.13 107.25 104.49 104.53 3,110,472 +1.06(+1.02%)
Dec 11, 2018 106.24 106.38 102.20 103.47 3,243,161 +0.09(+0.09%)
Dec 10, 2018 102.89 104.26 99.19 103.38 3,972,885 +0.27(+0.26%)
Dec 07, 2018 107.76 109.20 102.33 103.11 3,985,200 -5.17(-4.77%)
Dec 06, 2018 104.97 108.28 102.16 108.28 5,623,521 -0.33(-0.30%)
Dec 04, 2018 115.26 115.63 108.19 108.61 4,296,400 -7.37(-6.35%)
Dec 03, 2018 116.91 116.96 114.57 115.98 2,800,734 +2.88(+2.55%)
Nov 30, 2018 111.54 113.59 111.32 113.10 1,761,000 +1.40(+1.25%)
Nov 29, 2018 111.49 113.00 110.47 111.70 3,009,149 -0.37(-0.33%)
Nov 28, 2018 108.22 112.20 107.39 112.07 2,635,854 +4.83(+4.50%)
Nov 27, 2018 105.65 107.24 105.16 107.24 1,622,899 +0.70(+0.66%)
Nov 26, 2018 105.24 106.59 104.88 106.54 1,995,661 +3.18(+3.08%)
Nov 23, 2018 103.18 104.47 103.10 103.36 791,200 -1.30(-1.24%)
Nov 21, 2018 104.66 104.66 104.66 0 +0.65(+0.62%)
Nov 20, 2018 104.98 106.28 103.15 104.01 4,081,603 -3.99(-3.69%)
Nov 19, 2018 111.26 111.46 107.20 108.00 1,820,065 -3.78(-3.38%)
Nov 16, 2018 110.23 112.60 109.79 111.78 2,105,600 +0.58(+0.52%)
Nov 15, 2018 107.82 111.65 106.40 111.20 2,982,821 +2.29(+2.10%)
Nov 14, 2018 112.19 112.54 107.57 108.91 2,853,402 -1.61(-1.46%)
Nov 13, 2018 111.34 113.15 109.85 110.52 1,720,355 -0.35(-0.32%)
Nov 12, 2018 114.76 115.00 110.49 110.87 2,481,644 -4.52(-3.92%)
Nov 09, 2018 116.35 116.47 113.96 115.39 1,773,100 -2.15(-1.83%)
Nov 08, 2018 117.32 118.18 116.53 117.54 1,756,556 -0.43(-0.36%)
Nov 07, 2018 115.17 118.13 114.83 117.97 2,127,799 +4.78(+4.22%)
Nov 06, 2018 111.75 113.34 111.72 113.19 1,212,896 +1.39(+1.24%)
Nov 05, 2018 111.02 112.30 110.18 111.80 1,336,821 +1.17(+1.06%)
Nov 02, 2018 113.00 113.31 108.73 110.63 3,322,600 -1.22(-1.09%)
Nov 01, 2018 110.44 112.12 109.43 111.85 1,613,492 +2.20(+2.01%)
Oct 31, 2018 109.69 111.71 109.27 109.65 2,525,392 +2.30(+2.14%)
Oct 30, 2018 104.15 107.64 103.76 107.35 2,433,661 +3.05(+2.92%)
Oct 29, 2018 108.26 109.35 101.13 104.30 4,335,488 -1.17(-1.11%)
Oct 26, 2018 105.94 108.28 103.05 105.47 5,602,500 -3.88(-3.55%)
Oct 25, 2018 107.16 110.72 106.29 109.35 2,916,563 +3.74(+3.54%)
Oct 24, 2018 112.22 112.53 105.08 105.61 3,462,261 -6.77(-6.02%)
Oct 23, 2018 110.14 113.42 108.29 112.38 4,514,449 -1.20(-1.06%)
Oct 22, 2018 115.23 115.54 113.08 113.58 2,806,342 -1.03(-0.90%)
Oct 19, 2018 115.41 117.15 113.85 114.61 2,105,500 -0.22(-0.19%)
Oct 18, 2018 117.31 117.87 113.55 114.83 3,131,333 -3.36(-2.84%)
Oct 17, 2018 118.18 118.79 115.78 118.19 3,614,153 +0.00(+0.00%)
Oct 16, 2018 115.02 118.56 114.64 118.19 1,919,096 +4.85(+4.28%)
Oct 15, 2018 114.16 115.38 113.13 113.34 2,833,384 -1.26(-1.10%)
Oct 12, 2018 115.39 115.47 111.61 114.60 3,889,300 +3.14(+2.82%)
Oct 11, 2018 115.61 117.09 109.95 111.46 6,607,876 -5.11(-4.38%)
Oct 10, 2018 124.02 124.05 116.29 116.57 3,304,121 -8.00(-6.42%)
Oct 09, 2018 124.47 125.80 124.00 124.57 1,818,972 -0.29(-0.23%)
Oct 08, 2018 124.22 125.25 122.90 124.86 1,893,692 -0.17(-0.14%)
Oct 05, 2018 126.54 127.07 123.49 125.03 2,881,300 -1.40(-1.11%)
Oct 04, 2018 127.87 127.95 124.80 126.43 2,973,663 -2.03(-1.58%)
Oct 03, 2018 129.27 129.74 128.08 128.46 1,403,512 +0.19(+0.15%)
Oct 02, 2018 128.23 128.99 127.92 128.27 806,870 -0.14(-0.11%)
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