Ultra S&P500 ETF (NY: SSO )

127.93 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 89.57 90.35 88.27 88.82 1,431,200 +1.27(+1.45%)
Aug 30, 2007 86.61 88.78 86.04 87.55 1,269,200 -0.47(-0.53%)
Aug 29, 2007 85.70 88.25 85.01 88.02 992,900 +3.04(+3.58%)
Aug 28, 2007 87.90 87.90 84.51 84.98 1,427,900 -3.67(-4.14%)
Aug 27, 2007 89.63 89.85 88.50 88.65 953,220 -1.55(-1.72%)
Aug 24, 2007 88.25 90.25 87.91 90.20 1,040,820 +2.02(+2.29%)
Aug 23, 2007 89.34 89.60 87.10 88.18 1,567,985 -0.17(-0.19%)
Aug 22, 2007 87.77 88.58 86.82 88.35 1,764,100 +1.87(+2.16%)
Aug 21, 2007 86.00 87.46 85.50 86.48 1,593,600 +0.33(+0.38%)
Aug 20, 2007 86.64 87.05 84.50 86.15 2,001,300 -0.22(-0.25%)
Aug 17, 2007 86.26 88.00 83.53 86.37 2,993,200 +3.42(+4.12%)
Aug 16, 2007 80.58 83.85 77.68 82.95 4,523,872 +0.87(+1.06%)
Aug 15, 2007 83.75 85.96 81.58 82.08 2,751,917 -2.09(-2.48%)
Aug 14, 2007 87.65 87.68 84.02 84.17 1,912,100 -2.89(-3.32%)
Aug 13, 2007 87.37 89.00 86.96 87.06 1,151,600 +0.86(+1.00%)
Aug 10, 2007 87.82 88.51 84.61 86.20 2,878,400 -1.24(-1.42%)
Aug 09, 2007 89.55 91.66 87.19 87.44 1,686,200 -5.31(-5.73%)
Aug 08, 2007 91.24 93.57 90.39 92.75 1,605,854 +2.55(+2.83%)
Aug 07, 2007 88.04 91.64 87.67 90.20 1,907,300 +1.65(+1.86%)
Aug 06, 2007 86.03 89.16 84.35 88.55 1,894,400 +2.70(+3.15%)
Aug 03, 2007 87.57 90.27 85.85 85.85 1,563,000 -4.42(-4.90%)
Aug 02, 2007 89.30 90.43 88.55 90.27 1,285,900 +1.24(+1.39%)
Aug 01, 2007 87.58 89.48 85.93 89.03 2,285,100 +1.18(+1.34%)
Jul 31, 2007 91.30 91.88 87.29 87.85 1,388,400 -2.35(-2.61%)
Jul 30, 2007 88.32 90.64 87.65 90.20 1,392,300 +2.36(+2.69%)
Jul 27, 2007 91.01 92.00 87.84 87.84 2,512,600 -3.31(-3.63%)
Jul 26, 2007 93.72 94.35 89.00 91.15 2,370,300 -4.55(-4.75%)
Jul 25, 2007 96.11 96.50 93.85 95.70 1,112,200 +0.27(+0.28%)
Jul 24, 2007 97.47 97.93 94.58 95.43 921,200 -3.29(-3.33%)
Jul 23, 2007 99.00 99.54 98.44 98.72 382,600 +0.73(+0.74%)
Jul 20, 2007 99.89 99.95 97.17 97.99 847,300 -2.14(-2.14%)
Jul 19, 2007 100.40 100.66 99.75 100.13 441,500 +0.61(+0.61%)
Jul 18, 2007 99.09 99.72 97.85 99.52 695,600 -0.28(-0.28%)
Jul 17, 2007 100.01 100.71 99.73 99.80 452,800 -0.19(-0.19%)
Jul 16, 2007 100.04 100.76 99.57 99.99 662,700 -0.17(-0.17%)
Jul 13, 2007 99.50 100.67 99.30 100.16 633,700 +0.60(+0.60%)
Jul 12, 2007 97.05 99.77 96.99 99.56 716,100 +3.24(+3.36%)
Jul 11, 2007 94.80 96.32 94.50 96.32 612,200 +1.61(+1.70%)
Jul 10, 2007 96.70 97.14 94.71 94.71 823,300 -2.97(-3.04%)
Jul 09, 2007 97.88 98.10 97.22 97.68 365,900 +0.03(+0.03%)
Jul 06, 2007 96.87 97.92 96.33 97.65 417,200 +1.02(+1.06%)
Jul 05, 2007 96.90 97.10 95.98 96.63 513,200 -0.23(-0.24%)
Jul 03, 2007 96.66 97.04 96.47 96.86 298,500 +0.49(+0.51%)
Jul 02, 2007 95.12 96.37 95.00 96.37 505,900 +1.87(+1.98%)
Jun 29, 2007 94.90 96.07 92.98 94.50 987,000 -0.11(-0.12%)
Jun 28, 2007 94.57 95.83 94.41 94.61 951,700 -0.21(-0.22%)
Jun 27, 2007 91.74 94.82 91.70 94.82 722,100 +2.57(+2.79%)
Jun 26, 2007 94.33 94.68 92.20 92.25 728,000 -1.97(-2.09%)
Jun 25, 2007 94.95 95.95 93.24 94.22 753,200 -0.96(-1.01%)
Jun 22, 2007 96.36 96.66 94.30 95.18 721,900 -1.79(-1.85%)
Jun 21, 2007 95.77 97.11 94.70 96.97 772,900 +1.15(+1.20%)
Jun 20, 2007 98.99 99.00 95.71 95.82 573,300 -2.71(-2.75%)
Jun 19, 2007 97.91 98.80 97.57 98.53 404,500 +0.43(+0.44%)
Jun 18, 2007 98.80 98.84 97.93 98.10 302,900 -0.24(-0.24%)
Jun 15, 2007 98.85 99.20 98.32 98.34 430,000 +1.09(+1.12%)
Jun 14, 2007 96.34 97.65 96.31 97.25 583,900 +1.05(+1.09%)
Jun 13, 2007 94.44 96.31 94.02 96.20 532,900 +2.90(+3.11%)
Jun 12, 2007 94.65 95.72 93.30 93.30 509,400 -2.20(-2.30%)
Jun 11, 2007 95.05 96.28 94.75 95.50 506,400 +0.40(+0.42%)
Jun 08, 2007 93.36 95.35 92.83 95.10 739,400 +2.07(+2.23%)
Jun 07, 2007 96.01 96.56 92.85 93.03 1,038,200 -3.26(-3.39%)
Jun 06, 2007 97.72 97.79 96.28 96.29 582,100 -2.19(-2.22%)
Jun 05, 2007 98.74 99.08 97.75 98.48 343,800 -0.79(-0.80%)
Jun 04, 2007 98.65 99.69 98.58 99.27 162,000 +0.01(+0.01%)
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.