Ultra S&P500 ETF (NY: SSO )

115.31 USD -0.11 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 90.03 90.03 87.47 89.20 2,168,409 +1.87(+2.14%)
Nov 29, 2007 85.15 87.92 85.15 87.33 1,532,271 +0.30(+0.34%)
Nov 28, 2007 84.79 87.61 83.91 87.03 2,407,009 +4.71(+5.72%)
Nov 27, 2007 81.45 82.79 80.21 82.32 2,275,756 +1.92(+2.39%)
Nov 26, 2007 84.70 84.77 79.85 80.40 2,234,518 -3.20(-3.83%)
Nov 23, 2007 82.82 84.09 82.25 83.60 854,429 +2.42(+2.98%)
Nov 21, 2007 83.30 83.72 81.16 81.18 2,941,350 -3.18(-3.77%)
Nov 20, 2007 83.46 85.61 81.69 84.36 2,875,875 +0.96(+1.15%)
Nov 19, 2007 85.06 85.72 83.00 83.40 2,769,630 -2.52(-2.93%)
Nov 16, 2007 85.63 86.84 84.63 85.92 2,134,526 +0.03(+0.03%)
Nov 15, 2007 86.52 88.08 84.59 85.89 2,550,952 -2.24(-2.54%)
Nov 14, 2007 90.59 90.59 87.30 88.13 2,447,797 -0.97(-1.09%)
Nov 13, 2007 86.07 89.10 85.50 89.10 2,078,796 +4.80(+5.69%)
Nov 12, 2007 84.99 87.20 83.84 84.30 2,136,947 -1.46(-1.70%)
Nov 09, 2007 86.30 88.38 85.25 85.76 2,669,982 -2.22(-2.52%)
Nov 08, 2007 90.50 90.50 85.50 87.98 2,799,488 -1.16(-1.30%)
Nov 07, 2007 91.99 92.82 88.43 89.14 2,185,376 -4.99(-5.30%)
Nov 06, 2007 92.74 94.13 91.43 94.13 1,348,451 +2.70(+2.95%)
Nov 05, 2007 90.30 92.94 90.30 91.43 1,906,615 -1.62(-1.74%)
Nov 02, 2007 93.40 93.40 90.66 93.05 2,067,965 +0.22(+0.24%)
Nov 01, 2007 95.78 95.80 92.30 92.83 2,956,657 -4.66(-4.78%)
Oct 31, 2007 96.35 98.18 95.19 97.49 2,091,205 +2.16(+2.27%)
Oct 30, 2007 96.00 96.34 95.23 95.33 867,100 -1.35(-1.40%)
Oct 29, 2007 96.60 97.17 96.12 96.68 1,243,440 +0.41(+0.43%)
Oct 26, 2007 95.66 96.29 94.11 96.27 1,268,522 +2.20(+2.34%)
Oct 25, 2007 93.63 94.58 91.68 94.07 1,498,795 +0.37(+0.39%)
Oct 24, 2007 93.30 93.90 90.40 93.70 2,227,802 +0.15(+0.16%)
Oct 23, 2007 93.50 94.17 92.17 93.55 826,309 +0.95(+1.03%)
Oct 22, 2007 90.10 92.71 90.09 92.60 1,692,600 +1.30(+1.42%)
Oct 19, 2007 95.72 95.82 91.30 91.30 2,098,761 -5.47(-5.65%)
Oct 18, 2007 96.16 97.14 95.75 96.77 793,924 -0.58(-0.60%)
Oct 17, 2007 98.70 98.70 95.06 97.35 1,526,585 +0.18(+0.19%)
Oct 16, 2007 97.45 97.62 96.36 97.17 1,114,558 -1.17(-1.19%)
Oct 15, 2007 99.90 99.95 96.98 98.34 935,264 -1.55(-1.55%)
Oct 12, 2007 98.98 99.90 98.71 99.89 474,200 +0.94(+0.95%)
Oct 11, 2007 100.77 101.48 97.68 98.95 1,150,344 -0.74(-0.74%)
Oct 10, 2007 99.45 100.13 98.88 99.69 607,701 -0.42(-0.42%)
Oct 09, 2007 99.24 100.16 98.44 100.11 656,900 +1.60(+1.62%)
Oct 08, 2007 98.73 99.01 98.13 98.51 501,814 -1.03(-1.03%)
Oct 05, 2007 98.41 99.76 97.97 99.54 949,840 +2.34(+2.41%)
Oct 04, 2007 97.27 97.52 96.71 97.20 356,722 +0.31(+0.32%)
Oct 03, 2007 97.00 97.71 96.50 96.89 738,183 -0.69(-0.71%)
Oct 02, 2007 97.80 98.03 97.04 97.58 706,100 -0.26(-0.27%)
Oct 01, 2007 95.56 98.14 95.55 97.84 814,764 +2.36(+2.47%)
Sep 28, 2007 95.95 96.20 94.79 95.48 633,759 -0.62(-0.65%)
Sep 27, 2007 95.98 96.10 95.21 96.10 608,094 +1.15(+1.21%)
Sep 26, 2007 95.07 95.74 94.38 94.95 712,600 +0.70(+0.74%)
Sep 25, 2007 93.98 94.41 92.99 94.25 824,300 -0.55(-0.58%)
Sep 24, 2007 95.60 96.14 94.25 94.80 782,100 -0.20(-0.21%)
Sep 21, 2007 95.95 96.20 95.00 95.00 544,800 +0.30(+0.32%)
Sep 20, 2007 95.73 96.03 94.36 94.70 851,500 -1.27(-1.32%)
Sep 19, 2007 96.09 97.19 95.18 95.97 1,000,000 +1.26(+1.33%)
Sep 18, 2007 90.40 100.00 89.94 94.71 1,648,600 +5.27(+5.89%)
Sep 17, 2007 89.72 90.25 89.06 89.44 503,700 -1.16(-1.28%)
Sep 14, 2007 89.40 90.79 89.17 90.60 581,500 +0.14(+0.15%)
Sep 13, 2007 90.10 91.20 89.75 90.46 881,200 +0.96(+1.07%)
Sep 12, 2007 88.63 90.01 88.31 89.50 841,200 +0.40(+0.45%)
Sep 11, 2007 87.60 89.13 87.37 89.10 1,161,021 +2.39(+2.76%)
Sep 10, 2007 87.78 88.05 85.23 86.71 1,178,700 -0.58(-0.66%)
Sep 07, 2007 89.03 89.03 86.39 87.29 1,597,900 -2.70(-3.00%)
Sep 06, 2007 89.77 90.38 88.66 89.99 789,100 +0.89(+1.00%)
Sep 05, 2007 89.80 90.17 88.53 89.10 1,080,300 -2.02(-2.22%)
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.