Ultra S&P500 ETF (NY: SSO )

132.78 USD +0.87 (+0.66%)
Streaming Delayed Price Updated: 11:38 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 74.00 74.00 73.52 73.80 56,800 -0.20(-0.27%)
Jul 28, 2006 72.71 74.26 72.66 74.00 112,900 +1.65(+2.28%)
Jul 27, 2006 73.59 73.80 72.06 72.35 179,000 -0.70(-0.96%)
Jul 26, 2006 72.44 73.54 72.14 73.05 138,200 +0.14(+0.19%)
Jul 25, 2006 71.86 73.29 71.53 72.91 171,400 +0.91(+1.26%)
Jul 24, 2006 70.47 72.14 70.47 72.00 133,400 +2.21(+3.17%)
Jul 21, 2006 70.30 70.61 69.51 69.79 128,400 -1.12(-1.58%)
Jul 20, 2006 72.40 72.50 70.75 70.91 115,300 -0.84(-1.17%)
Jul 19, 2006 70.00 72.20 69.99 71.75 219,000 +2.38(+3.43%)
Jul 18, 2006 69.75 70.65 68.11 69.37 204,900 +0.11(+0.16%)
Jul 17, 2006 69.43 69.80 68.80 69.26 56,900 -0.07(-0.10%)
Jul 14, 2006 69.74 69.95 68.50 69.33 151,100 -0.63(-0.90%)
Jul 13, 2006 71.17 71.52 69.91 69.96 173,800 -2.18(-3.02%)
Jul 12, 2006 73.51 73.54 71.84 72.14 128,200 -1.45(-1.97%)
Jul 11, 2006 72.65 73.64 72.07 73.59 192,500 +0.62(+0.85%)
Jul 10, 2006 73.45 73.73 72.70 72.97 72,000 +0.13(+0.18%)
Jul 07, 2006 73.15 73.78 72.48 72.84 71,100 -0.85(-1.15%)
Jul 06, 2006 73.70 74.21 73.46 73.69 116,600 +0.23(+0.31%)
Jul 05, 2006 73.65 73.77 72.89 73.46 74,000 -0.99(-1.33%)
Jul 03, 2006 73.85 74.45 73.76 74.45 28,400 +1.00(+1.36%)
Jun 30, 2006 74.01 74.10 73.45 73.45 90,600 -0.04(-0.05%)
Jun 29, 2006 71.50 73.49 71.41 73.49 61,800 +2.99(+4.24%)
Jun 28, 2006 70.09 70.70 69.70 70.50 42,600 +0.62(+0.89%)
Jun 27, 2006 71.37 71.37 69.88 69.88 114,700 -1.26(-1.77%)
Jun 26, 2006 70.75 71.17 70.53 71.14 37,700 +0.41(+0.58%)
Jun 23, 2006 70.32 71.38 70.13 70.73 44,600 -0.01(-0.01%)
Jun 22, 2006 71.08 71.08 70.26 70.74 136,600 -0.76(-1.06%)
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.