Ultra S&P500 ETF (NY: SSO )

135.11 USD +0.07 (+0.05%)
Streaming Delayed Price Updated: 12:50 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 66.62 67.05 66.36 66.55 5,022,572 -0.24(-0.35%)
Jan 30, 2013 67.29 67.57 66.66 66.79 7,105,953 -0.51(-0.76%)
Jan 29, 2013 66.51 67.49 66.44 67.30 4,698,113 +0.48(+0.72%)
Jan 28, 2013 67.01 67.03 66.29 66.82 4,552,042 -0.13(-0.19%)
Jan 25, 2013 66.65 66.95 66.26 66.95 5,635,514 +0.78(+1.18%)
Jan 24, 2013 65.98 66.86 65.85 66.17 7,261,491 +0.05(+0.08%)
Jan 23, 2013 65.99 66.29 65.73 66.12 4,800,647 +0.19(+0.29%)
Jan 22, 2013 65.28 65.95 64.96 65.93 5,736,160 +0.68(+1.04%)
Jan 18, 2013 64.99 65.41 64.49 65.25 5,891,410 +0.32(+0.49%)
Jan 17, 2013 64.70 65.34 64.48 64.93 7,504,352 +0.81(+1.26%)
Jan 16, 2013 63.94 64.36 63.77 64.12 3,913,906 -0.02(-0.03%)
Jan 15, 2013 63.48 64.29 63.43 64.14 4,106,163 +0.11(+0.17%)
Jan 14, 2013 64.02 64.17 63.62 64.03 4,372,546 -0.15(-0.23%)
Jan 11, 2013 64.16 64.25 63.79 64.18 4,236,133 +0.05(+0.08%)
Jan 10, 2013 63.89 64.20 63.23 64.13 7,064,523 +0.93(+1.47%)
Jan 09, 2013 63.16 63.54 62.96 63.20 5,317,475 +0.35(+0.56%)
Jan 08, 2013 63.01 63.18 62.39 62.85 5,830,212 -0.38(-0.60%)
Jan 07, 2013 63.15 63.36 62.77 63.23 4,751,305 -0.30(-0.47%)
Jan 04, 2013 63.22 63.81 62.99 63.53 5,356,255 +0.55(+0.87%)
Jan 03, 2013 63.24 63.59 62.68 62.98 6,232,345 -0.31(-0.49%)
Jan 02, 2013 62.62 63.35 62.20 63.29 6,913,065 +2.94(+4.87%)
Dec 31, 2012 57.99 60.35 57.87 60.35 14,737,160 +2.05(+3.52%)
Dec 28, 2012 58.81 59.43 58.16 58.30 7,176,623 -1.32(-2.21%)
Dec 27, 2012 59.77 60.01 58.17 59.62 9,168,048 -0.05(-0.08%)
Dec 26, 2012 60.52 60.55 59.38 59.67 5,313,526 -0.67(-1.11%)
Dec 24, 2012 60.48 60.53 60.22 60.34 2,061,896 -0.38(-0.62%)
Dec 21, 2012 60.18 61.00 60.00 60.72 12,690,172 -1.14(-1.84%)
Dec 20, 2012 61.23 61.88 60.91 61.86 5,390,655 +0.73(+1.19%)
Dec 19, 2012 62.25 62.26 61.12 61.13 7,672,829 -0.97(-1.56%)
Dec 18, 2012 60.91 62.22 60.74 62.10 8,560,809 +1.40(+2.31%)
Dec 17, 2012 59.64 60.78 59.61 60.70 8,185,045 +1.36(+2.29%)
Dec 14, 2012 59.49 59.74 59.14 59.34 7,095,261 -0.50(-0.84%)
Dec 13, 2012 60.46 60.79 59.47 59.84 9,484,836 -0.66(-1.09%)
Dec 12, 2012 60.91 61.39 60.36 60.50 10,280,068 +0.06(+0.10%)
Dec 11, 2012 60.15 61.02 60.08 60.44 8,635,478 +0.79(+1.32%)
Dec 10, 2012 59.43 59.93 59.38 59.65 6,986,647 +0.04(+0.07%)
Dec 07, 2012 59.71 59.84 58.98 59.61 10,258,491 +0.44(+0.74%)
Dec 06, 2012 58.72 59.28 58.55 59.17 8,526,675 +0.32(+0.55%)
Dec 05, 2012 58.74 59.38 57.89 58.85 10,548,247 +0.25(+0.42%)
Dec 04, 2012 58.80 59.14 58.30 58.60 9,023,915 -0.63(-1.06%)
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%)
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.