Ultra S&P500 ETF (NY: SSO )

133.09 USD -2.24 (-1.66%)
Official Closing Price Updated: 8:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 85.05 85.95 84.59 84.71 6,465,454 +0.00(+0.01%)
Jul 30, 2013 85.22 85.39 84.30 84.71 6,219,079 +0.02(+0.02%)
Jul 29, 2013 84.81 85.19 84.23 84.69 4,571,544 -0.49(-0.58%)
Jul 26, 2013 84.33 85.28 83.64 85.18 5,397,390 +0.18(+0.21%)
Jul 25, 2013 84.28 85.20 84.06 85.00 6,400,962 +0.33(+0.39%)
Jul 24, 2013 85.96 86.00 84.31 84.67 6,433,668 -0.64(-0.75%)
Jul 23, 2013 85.99 86.00 85.19 85.31 3,417,416 -0.36(-0.42%)
Jul 22, 2013 85.42 85.90 85.17 85.67 3,391,272 +0.30(+0.35%)
Jul 19, 2013 84.65 85.37 84.45 85.37 3,886,117 +0.36(+0.42%)
Jul 18, 2013 84.44 85.41 84.37 85.01 4,799,822 +0.96(+1.14%)
Jul 17, 2013 84.33 84.61 83.92 84.05 3,935,533 +0.39(+0.47%)
Jul 16, 2013 84.40 84.50 83.23 83.66 6,158,044 -0.71(-0.84%)
Jul 15, 2013 84.13 84.54 83.83 84.37 2,948,540 +0.79(+0.95%)
Jul 12, 2013 83.56 84.01 83.30 83.58 4,225,784 -0.02(-0.02%)
Jul 11, 2013 83.27 83.76 82.71 83.60 4,840,118 +2.23(+2.74%)
Jul 10, 2013 81.19 81.94 80.85 81.37 4,702,326 +0.04(+0.05%)
Jul 09, 2013 81.16 81.54 80.50 81.33 4,090,086 +1.18(+1.47%)
Jul 08, 2013 80.09 80.61 79.81 80.15 5,036,284 +0.87(+1.10%)
Jul 05, 2013 78.73 79.33 77.60 79.28 5,109,634 +1.70(+2.19%)
Jul 03, 2013 76.83 78.06 76.56 77.58 2,792,312 +0.18(+0.23%)
Jul 02, 2013 77.41 78.55 76.83 77.40 6,588,691 -0.19(-0.24%)
Jul 01, 2013 77.60 78.74 75.90 77.59 27,387,191 +0.86(+1.12%)
Jun 28, 2013 77.00 77.75 76.28 76.73 7,411,386 -0.67(-0.87%)
Jun 27, 2013 77.48 78.14 77.30 77.40 5,359,585 +0.89(+1.16%)
Jun 26, 2013 76.29 76.88 75.70 76.51 5,366,933 +1.37(+1.82%)
Jun 25, 2013 75.05 75.68 74.06 75.14 7,478,045 +1.42(+1.93%)
Jun 24, 2013 74.02 75.01 72.45 73.72 16,075,574 -1.87(-2.47%)
Jun 21, 2013 76.14 76.29 74.11 75.59 11,644,003 +0.41(+0.55%)
Jun 20, 2013 77.54 77.77 74.77 75.18 15,652,481 -3.91(-4.95%)
Jun 19, 2013 81.19 81.48 79.02 79.09 10,417,074 -2.18(-2.68%)
Jun 18, 2013 80.20 81.58 80.17 81.27 4,021,721 +1.20(+1.50%)
Jun 17, 2013 79.95 80.83 79.22 80.07 5,509,775 +1.21(+1.53%)
Jun 14, 2013 79.72 80.31 78.60 78.86 6,893,444 -1.01(-1.26%)
Jun 13, 2013 77.44 80.14 77.09 79.87 5,459,017 +2.30(+2.97%)
Jun 12, 2013 79.94 80.06 77.37 77.57 8,906,897 -1.27(-1.61%)
Jun 11, 2013 79.01 80.24 78.48 78.84 7,610,120 -1.58(-1.97%)
Jun 10, 2013 81.00 81.08 80.07 80.42 7,113,719 +0.00(+0.00%)
Jun 07, 2013 79.57 80.61 78.90 80.42 8,349,322 +1.95(+2.49%)
Jun 06, 2013 77.06 78.50 76.15 78.47 12,083,637 +1.36(+1.76%)
Jun 05, 2013 78.89 79.21 76.99 77.11 10,109,782 -2.29(-2.88%)
Jun 04, 2013 80.23 80.84 78.53 79.40 7,931,239 -0.69(-0.86%)
Jun 03, 2013 79.63 80.21 78.46 80.09 11,801,336 +0.84(+1.06%)
May 31, 2013 81.16 82.07 79.05 79.25 7,284,394 -2.35(-2.88%)
May 30, 2013 81.15 82.33 81.01 81.60 3,814,064 +0.56(+0.69%)
May 29, 2013 81.18 81.56 80.13 81.04 5,652,991 -0.96(-1.17%)
May 28, 2013 82.85 83.53 81.60 82.00 6,718,941 +0.90(+1.11%)
May 24, 2013 80.24 81.11 79.80 81.10 5,942,490 -0.22(-0.27%)
May 23, 2013 79.98 81.71 79.77 81.32 8,264,481 -0.29(-0.36%)
May 22, 2013 83.15 84.85 80.98 81.61 11,225,606 -1.42(-1.71%)
May 21, 2013 82.86 83.59 82.31 83.03 4,150,817 +0.29(+0.35%)
May 20, 2013 82.61 83.39 82.42 82.74 3,631,438 -0.05(-0.06%)
May 17, 2013 81.74 82.84 81.57 82.79 4,740,648 +1.59(+1.96%)
May 16, 2013 81.63 82.18 80.94 81.20 4,429,819 -0.77(-0.94%)
May 15, 2013 80.87 82.28 80.76 81.97 4,632,301 +2.52(+3.17%)
May 13, 2013 79.09 79.68 78.74 79.45 3,190,997 +0.10(+0.12%)
May 10, 2013 78.92 79.39 78.45 79.35 3,679,729 +0.49(+0.63%)
May 09, 2013 79.20 79.60 78.40 78.86 4,176,555 -0.39(-0.49%)
May 08, 2013 78.39 79.29 78.27 79.25 2,693,069 +0.72(+0.91%)
May 07, 2013 78.06 78.58 77.65 78.53 3,802,170 +0.75(+0.96%)
May 06, 2013 77.47 77.98 77.40 77.78 2,964,902 +0.53(+0.69%)
May 03, 2013 77.15 77.77 75.77 77.25 4,352,453 +1.48(+1.95%)
May 02, 2013 74.80 75.95 74.68 75.77 4,877,957 +1.34(+1.80%)
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.