MENU

Ultra S&P500 ETF (NY: SSO )

50.45 -0.15 (-0.30%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 55.96 56.17 54.76 55.44 12,746,068 -1.10(-1.95%)
Apr 29, 2020 55.94 57.18 55.51 56.55 8,054,842 +2.80(+5.22%)
Apr 28, 2020 55.76 55.88 53.62 53.74 11,212,285 -0.53(-0.97%)
Apr 27, 2020 53.51 54.69 53.34 54.27 5,157,810 +1.51(+2.87%)
Apr 24, 2020 51.90 52.98 51.08 52.75 8,782,782 +1.47(+2.87%)
Apr 23, 2020 51.82 53.07 51.19 51.29 10,653,804 -0.03(-0.06%)
Apr 22, 2020 51.01 51.99 50.52 51.32 6,900,265 +2.23(+4.54%)
Apr 21, 2020 50.50 50.99 48.76 49.09 10,890,246 -3.23(-6.18%)
Apr 20, 2020 52.70 54.08 52.23 52.32 8,711,124 -1.92(-3.54%)
Apr 17, 2020 53.75 54.47 52.66 54.24 8,641,862 +2.75(+5.35%)
Apr 16, 2020 51.46 51.77 50.22 51.48 8,522,075 +0.52(+1.03%)
Apr 15, 2020 50.89 51.63 50.09 50.96 6,365,116 -2.29(-4.29%)
Apr 14, 2020 52.21 53.53 51.80 53.25 7,607,661 +2.48(+4.88%)
Apr 13, 2020 50.80 50.89 48.69 50.77 8,968,834 -0.42(-0.82%)
Apr 09, 2020 50.96 52.29 50.22 51.19 9,740,111 +1.48(+2.98%)
Apr 08, 2020 47.56 50.17 46.72 49.71 8,879,264 +3.13(+6.73%)
Apr 07, 2020 49.78 50.08 46.48 46.58 12,805,554 +0.04(+0.10%)
Apr 06, 2020 44.20 47.18 43.82 46.53 7,083,035 +5.54(+13.51%)
Apr 03, 2020 41.87 42.70 40.03 40.99 8,440,319 -1.21(-2.86%)
Apr 02, 2020 40.04 42.50 39.85 42.20 7,544,253 +1.89(+4.70%)
Apr 01, 2020 40.98 42.18 39.59 40.31 7,361,742 -3.99(-9.00%)
Mar 31, 2020 45.33 46.31 43.81 44.29 6,534,570 -1.42(-3.12%)
Mar 30, 2020 43.74 45.96 42.99 45.72 7,195,519 +2.79(+6.51%)
Mar 27, 2020 42.89 45.53 42.10 42.92 10,224,297 -2.83(-6.18%)
Mar 26, 2020 41.74 46.20 41.69 45.75 9,211,207 +4.82(+11.78%)
Mar 25, 2020 40.30 44.02 38.61 40.93 11,836,991 +1.12(+2.81%)
Mar 24, 2020 37.24 40.00 36.93 39.81 10,112,970 +6.33(+18.89%)
Mar 23, 2020 35.31 35.66 32.22 33.48 11,213,754 -2.04(-5.74%)
Mar 20, 2020 39.94 40.59 35.39 35.52 10,718,257 -3.54(-9.07%)
Mar 19, 2020 38.31 41.05 36.17 39.06 11,588,422 -0.02(-0.06%)
Mar 18, 2020 37.68 40.77 34.64 39.09 13,266,712 -4.47(-10.26%)
Mar 17, 2020 40.58 44.14 38.02 43.56 11,441,264 +4.82(+12.43%)
Mar 16, 2020 39.57 45.31 37.93 38.74 11,731,129 -11.81(-23.36%)
Mar 13, 2020 48.03 50.59 43.20 50.55 13,741,634 +7.87(+18.43%)
Mar 12, 2020 45.68 49.86 42.61 42.68 15,198,896 -10.07(-19.09%)
Mar 11, 2020 55.38 56.10 51.43 52.75 8,247,689 -5.81(-9.93%)
Mar 10, 2020 57.10 58.58 52.76 58.57 11,266,677 +5.45(+10.25%)
Mar 09, 2020 53.76 57.24 52.71 53.12 8,655,455 -9.79(-15.57%)
Mar 06, 2020 61.01 63.43 59.76 62.92 12,040,985 -2.12(-3.26%)
Mar 05, 2020 66.18 67.71 63.85 65.03 8,034,771 -4.66(-6.68%)
Mar 04, 2020 66.80 69.78 65.64 69.69 6,966,360 +5.33(+8.29%)
Mar 03, 2020 68.42 70.30 63.11 64.36 12,466,715 -3.84(-5.63%)
Mar 02, 2020 63.42 68.23 62.02 68.19 9,878,874 +5.10(+8.09%)
Feb 28, 2020 59.52 63.09 58.21 63.09 14,014,108 -0.25(-0.40%)
Feb 27, 2020 66.83 68.75 63.32 63.34 14,236,058 -6.28(-9.01%)
Feb 26, 2020 70.76 72.57 69.24 69.62 11,439,734 -0.83(-1.18%)
Feb 25, 2020 75.37 75.67 69.68 70.45 10,875,284 -4.09(-5.49%)
Feb 24, 2020 74.97 76.29 73.96 74.54 7,805,087 -5.42(-6.78%)
Feb 21, 2020 80.95 81.11 79.55 79.96 3,985,086 -1.73(-2.12%)
Feb 20, 2020 82.06 82.50 80.11 81.69 5,213,725 -0.66(-0.80%)
Feb 19, 2020 82.11 82.74 81.97 82.35 1,367,488 +0.76(+0.93%)
Feb 18, 2020 81.50 81.80 80.87 81.60 3,812,980 -0.43(-0.52%)
Feb 14, 2020 81.97 82.09 81.38 82.02 3,830,335 +0.24(+0.29%)
Feb 13, 2020 81.18 82.30 81.06 81.78 3,446,504 -0.18(-0.22%)
Feb 12, 2020 81.69 82.09 81.50 81.96 2,193,004 +1.03(+1.28%)
Feb 11, 2020 81.38 81.78 80.68 80.93 3,556,971 +0.25(+0.31%)
Feb 10, 2020 78.99 80.68 78.99 80.68 1,895,148 +1.20(+1.51%)
Feb 07, 2020 79.80 80.16 79.21 79.48 2,377,407 -0.88(-1.09%)
Feb 06, 2020 80.30 80.45 79.78 80.36 1,666,793 +0.54(+0.68%)
Feb 05, 2020 79.54 79.92 78.79 79.82 3,528,076 +1.79(+2.30%)
Feb 04, 2020 77.57 78.46 77.40 78.03 2,596,455 +2.29(+3.02%)
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