MENU

Ultra S&P500 ETF (NY: SSO )

57.09 +1.83 (+3.31%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 59.39 59.61 58.99 59.23 6,757,199 -0.17(-0.29%)
Nov 29, 2012 59.27 59.70 58.75 59.40 10,351,630 +0.63(+1.07%)
Nov 28, 2012 57.40 58.89 56.79 58.77 9,635,853 +0.77(+1.33%)
Nov 27, 2012 58.38 58.76 57.81 58.00 6,980,621 -0.56(-0.96%)
Nov 26, 2012 58.16 58.57 57.77 58.56 5,546,493 -0.17(-0.29%)
Nov 23, 2012 57.76 58.77 57.68 58.73 3,285,523 +1.52(+2.66%)
Nov 21, 2012 57.07 57.29 56.85 57.21 4,583,572 +0.20(+0.35%)
Nov 20, 2012 56.72 57.16 56.08 57.01 4,623,133 +0.14(+0.25%)
Nov 19, 2012 55.98 56.94 55.90 56.87 6,153,156 +2.22(+4.06%)
Nov 16, 2012 54.34 54.93 53.38 54.65 9,846,758 +0.48(+0.89%)
Nov 15, 2012 54.42 54.81 53.76 54.17 8,643,599 -0.21(-0.39%)
Nov 14, 2012 56.24 56.41 54.13 54.38 12,745,653 -1.52(-2.72%)
Nov 13, 2012 55.66 57.08 55.53 55.90 5,383,801 -0.35(-0.62%)
Nov 12, 2012 56.55 56.72 56.02 56.25 3,260,755 +0.09(+0.16%)
Nov 09, 2012 55.75 57.22 55.70 56.16 8,549,486 +0.11(+0.20%)
Nov 08, 2012 57.46 58.04 56.03 56.05 8,072,326 -1.46(-2.54%)
Nov 07, 2012 59.13 59.13 56.92 57.51 10,758,732 -2.65(-4.40%)
Nov 06, 2012 59.59 60.67 59.52 60.16 5,092,911 +0.88(+1.48%)
Nov 05, 2012 58.85 59.53 58.52 59.28 4,699,595 +0.25(+0.42%)
Nov 02, 2012 60.82 60.89 58.92 59.03 7,009,893 -1.10(-1.83%)
Nov 01, 2012 59.16 60.27 59.05 60.13 15,513,851 +1.45(+2.47%)
Oct 31, 2012 59.32 59.46 58.34 58.68 6,014,502 -0.19(-0.32%)
Oct 26, 2012 58.86 58.87 58.87 58.87 12,012,200 -0.07(-0.12%)
Oct 25, 2012 59.46 59.69 58.28 58.94 7,068,940 +0.27(+0.46%)
Oct 24, 2012 59.38 59.54 58.45 58.67 5,947,087 -0.30(-0.50%)
Oct 23, 2012 59.36 59.51 58.47 58.97 11,265,086 -1.67(-2.75%)
Oct 19, 2012 62.49 62.50 60.36 60.63 10,583,864 -2.16(-3.44%)
Oct 18, 2012 62.74 63.34 62.32 62.79 7,601,997 -0.30(-0.48%)
Oct 17, 2012 62.59 63.17 62.39 63.09 4,798,167 +0.62(+0.99%)
Oct 16, 2012 61.81 62.59 61.76 62.47 4,829,030 +1.25(+2.04%)
Oct 15, 2012 60.58 61.38 60.16 61.22 4,850,417 +0.94(+1.56%)
Oct 12, 2012 60.76 61.15 60.01 60.28 3,940,782 -0.39(-0.64%)
Oct 11, 2012 61.44 61.62 60.67 60.67 4,323,784 +0.02(+0.04%)
Oct 10, 2012 61.38 61.48 60.45 60.65 5,545,249 -0.78(-1.27%)
Oct 09, 2012 62.51 62.63 61.35 61.43 5,879,144 -1.19(-1.90%)
Oct 08, 2012 62.59 62.84 62.35 62.62 2,523,143 -0.44(-0.70%)
Oct 05, 2012 63.75 63.94 62.70 63.06 4,646,058 -0.08(-0.13%)
Oct 04, 2012 62.63 63.23 62.47 63.14 4,365,384 +0.98(+1.58%)
Oct 03, 2012 61.99 62.46 61.35 62.16 4,803,301 +0.50(+0.81%)
Oct 02, 2012 62.05 62.23 61.10 61.66 6,572,477 +0.10(+0.16%)
Oct 01, 2012 61.71 62.69 61.30 61.56 17,335,184 +0.34(+0.56%)
Sep 28, 2012 61.31 61.72 60.80 61.22 5,464,477 -0.61(-0.99%)
Sep 27, 2012 61.18 62.07 60.84 61.83 4,082,198 +1.16(+1.91%)
Sep 26, 2012 61.33 61.36 60.37 60.67 6,352,411 -0.80(-1.30%)
Sep 25, 2012 62.97 63.18 61.32 61.47 6,696,322 -1.28(-2.04%)
Sep 24, 2012 62.38 63.10 62.28 62.75 4,408,112 -0.21(-0.33%)
Sep 21, 2012 63.71 63.71 62.96 62.96 4,958,126 -0.10(-0.16%)
Sep 20, 2012 62.43 63.12 62.13 63.06 5,644,180 +0.03(+0.05%)
Sep 19, 2012 63.12 63.46 62.80 63.03 4,498,242 +0.00(+0.00%)
Sep 18, 2012 62.90 63.14 62.67 63.03 4,748,409 -0.07(-0.11%)
Sep 17, 2012 63.24 63.47 62.76 63.10 4,883,042 -0.37(-0.58%)
Sep 14, 2012 63.19 64.27 63.10 63.47 9,724,018 +0.47(+0.75%)
Sep 13, 2012 61.09 63.34 60.89 63.00 9,255,009 +1.93(+3.16%)
Sep 12, 2012 61.09 61.22 60.68 61.07 4,808,766 +0.40(+0.66%)
Sep 11, 2012 60.43 61.07 60.39 60.67 3,193,804 +0.32(+0.53%)
Sep 10, 2012 60.92 61.14 60.31 60.35 4,287,060 -0.72(-1.18%)
Sep 07, 2012 60.77 61.09 60.66 61.07 4,081,287 +0.53(+0.88%)
Sep 06, 2012 58.91 60.56 58.90 60.54 7,240,198 +2.37(+4.07%)
Sep 05, 2012 58.37 58.67 57.97 58.17 5,615,809 +0.07(+0.12%)
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