MENU

Ultra S&P500 ETF (NY: SSO )

50.04 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 87.96 88.44 87.10 88.04 224,600 +0.26(+0.30%)
Nov 29, 2006 87.00 88.00 86.84 87.78 177,500 +1.58(+1.83%)
Nov 28, 2006 85.31 86.30 85.05 86.20 166,400 +0.50(+0.58%)
Nov 27, 2006 87.73 87.87 85.40 85.70 277,100 -2.34(-2.66%)
Nov 24, 2006 87.90 88.61 87.90 88.04 26,200 -0.71(-0.80%)
Nov 22, 2006 88.58 88.99 88.28 88.75 40,700 +0.38(+0.43%)
Nov 21, 2006 88.16 88.40 88.01 88.37 42,100 +0.27(+0.31%)
Nov 20, 2006 87.91 88.50 87.75 88.10 92,300 -0.05(-0.06%)
Nov 17, 2006 87.35 88.18 87.35 88.15 57,500 -0.02(-0.02%)
Nov 16, 2006 88.11 88.57 87.88 88.17 166,800 +0.38(+0.43%)
Nov 15, 2006 87.15 88.24 87.15 87.79 180,600 +0.62(+0.71%)
Nov 14, 2006 86.55 87.37 85.40 87.17 166,600 +1.22(+1.42%)
Nov 13, 2006 85.35 86.48 85.31 85.95 82,000 +0.35(+0.41%)
Nov 10, 2006 85.57 85.66 84.97 85.60 55,900 +0.15(+0.18%)
Nov 09, 2006 86.55 86.63 85.18 85.45 107,900 -0.99(-1.15%)
Nov 08, 2006 85.15 86.60 84.85 86.44 102,800 +0.56(+0.65%)
Nov 07, 2006 85.45 86.65 85.37 85.88 114,600 +0.45(+0.53%)
Nov 06, 2006 84.20 85.69 84.02 85.43 104,000 +2.03(+2.43%)
Nov 03, 2006 84.50 84.50 83.20 83.40 131,100 -0.52(-0.62%)
Nov 02, 2006 83.55 84.08 83.31 83.92 111,700 -0.07(-0.08%)
Nov 01, 2006 85.71 85.77 83.78 83.99 126,300 -1.01(-1.19%)
Oct 31, 2006 85.60 85.64 84.52 85.00 124,900 -0.28(-0.33%)
Oct 30, 2006 84.95 85.65 84.74 85.28 92,500 -0.11(-0.13%)
Oct 27, 2006 85.77 86.39 85.02 85.39 107,200 -1.14(-1.32%)
Oct 26, 2006 86.42 86.72 85.48 86.53 134,400 +0.74(+0.86%)
Oct 25, 2006 85.31 85.99 85.05 85.79 90,900 +0.48(+0.56%)
Oct 24, 2006 85.00 85.31 84.63 85.31 53,300 +0.38(+0.45%)
Oct 23, 2006 83.70 85.25 83.58 84.93 127,600 +0.78(+0.93%)
Oct 20, 2006 84.10 84.70 83.53 84.15 52,500 +0.12(+0.14%)
Oct 19, 2006 83.64 84.21 83.47 84.03 79,700 +0.15(+0.18%)
Oct 18, 2006 84.78 84.79 83.29 83.88 149,800 -0.02(-0.02%)
Oct 17, 2006 83.70 84.05 82.85 83.90 161,600 -0.42(-0.50%)
Oct 16, 2006 83.83 84.50 83.82 84.32 61,400 +0.26(+0.31%)
Oct 13, 2006 83.50 84.13 83.35 84.06 59,400 +0.39(+0.47%)
Oct 12, 2006 82.76 83.78 82.55 83.67 150,200 +1.47(+1.79%)
Oct 11, 2006 81.96 82.60 81.37 82.20 56,100 -0.33(-0.40%)
Oct 10, 2006 82.26 82.66 81.99 82.53 41,300 +0.25(+0.30%)
Oct 09, 2006 81.95 82.47 81.72 82.28 40,900 +0.08(+0.10%)
Oct 06, 2006 81.71 82.24 81.53 82.20 163,900 -0.24(-0.29%)
Oct 05, 2006 82.30 82.66 81.95 82.44 68,900 +0.30(+0.37%)
Oct 04, 2006 80.20 82.16 79.84 82.14 104,600 +1.97(+2.46%)
Oct 03, 2006 79.85 80.71 79.38 80.17 47,700 +0.29(+0.36%)
Oct 02, 2006 80.47 80.73 79.75 79.88 44,900 -0.67(-0.83%)
Sep 29, 2006 80.85 80.97 80.46 80.55 47,200 -0.33(-0.41%)
Sep 28, 2006 81.05 81.46 80.25 80.88 88,900 +0.26(+0.32%)
Sep 27, 2006 80.65 80.90 80.18 80.62 87,100 +0.20(+0.24%)
Sep 26, 2006 79.44 80.48 79.27 80.42 76,400 +1.04(+1.31%)
Sep 25, 2006 78.62 79.67 77.64 79.38 81,700 +1.45(+1.86%)
Sep 22, 2006 78.35 78.35 77.44 77.93 35,000 -0.43(-0.55%)
Sep 21, 2006 79.60 79.60 78.06 78.36 51,500 -0.86(-1.09%)
Sep 20, 2006 79.24 79.48 78.80 79.22 77,600 +0.95(+1.21%)
Sep 19, 2006 78.56 78.81 77.58 78.27 100,300 -0.51(-0.65%)
Sep 18, 2006 78.95 79.19 78.43 78.78 33,900 -0.01(-0.01%)
Sep 15, 2006 79.15 79.40 78.49 78.79 62,300 +0.67(+0.86%)
Sep 14, 2006 78.24 78.31 77.83 78.12 50,100 -0.38(-0.48%)
Sep 13, 2006 77.94 78.62 77.64 78.50 39,800 +0.76(+0.98%)
Sep 12, 2006 76.45 77.87 76.45 77.74 67,200 +1.49(+1.95%)
Sep 11, 2006 75.81 76.71 75.28 76.25 32,700 -0.02(-0.03%)
Sep 08, 2006 75.93 76.41 75.68 76.27 56,300 +0.62(+0.82%)
Sep 07, 2006 75.81 76.49 75.45 75.65 63,600 -0.85(-1.11%)
Sep 06, 2006 77.43 77.43 76.30 76.50 56,300 -1.36(-1.75%)
Sep 05, 2006 77.67 78.12 77.42 77.86 61,500 +0.14(+0.18%)
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