MENU

Ultra S&P500 ETF (NY: SSO )

54.55 +2.56 (+4.92%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 75.46 75.53 74.26 74.43 11,665,174 -1.37(-1.81%)
Apr 30, 2013 75.41 75.83 74.77 75.80 4,491,112 +0.42(+0.56%)
Apr 29, 2013 74.85 75.76 74.61 75.38 4,994,163 +0.94(+1.26%)
Apr 26, 2013 74.51 74.75 74.14 74.44 5,415,801 -0.31(-0.41%)
Apr 25, 2013 74.48 75.39 74.32 74.75 5,086,472 +0.55(+0.74%)
Apr 24, 2013 74.09 74.48 73.78 74.20 4,660,842 +0.19(+0.26%)
Apr 23, 2013 73.23 74.14 72.51 74.01 8,134,117 +1.48(+2.04%)
Apr 22, 2013 72.15 72.88 71.21 72.53 5,996,070 +0.77(+1.07%)
Apr 19, 2013 70.99 71.94 70.66 71.76 6,361,720 +1.16(+1.64%)
Apr 18, 2013 71.80 71.83 70.11 70.60 9,324,945 -0.91(-1.27%)
Apr 17, 2013 72.65 72.69 70.79 71.51 13,370,470 -2.16(-2.93%)
Apr 16, 2013 72.68 73.78 72.32 73.67 6,418,168 +2.04(+2.85%)
Apr 15, 2013 74.34 74.45 71.60 71.63 8,945,584 -3.45(-4.60%)
Apr 12, 2013 74.99 75.32 74.24 75.08 6,276,464 -0.39(-0.52%)
Apr 11, 2013 74.99 75.94 74.84 75.47 5,649,728 +0.47(+0.63%)
Apr 10, 2013 73.58 75.14 73.54 75.00 6,146,934 +1.85(+2.53%)
Apr 09, 2013 72.93 73.71 72.46 73.15 5,347,024 +0.46(+0.63%)
Apr 08, 2013 71.67 72.69 71.34 72.69 5,587,346 +0.99(+1.38%)
Apr 05, 2013 70.58 71.89 70.42 71.70 8,603,774 -0.66(-0.91%)
Apr 04, 2013 71.96 72.65 71.67 72.36 8,714,267 +0.59(+0.82%)
Apr 03, 2013 73.35 73.48 71.41 71.77 10,152,458 -1.50(-2.05%)
Apr 02, 2013 73.09 73.65 72.88 73.27 6,207,841 +0.71(+0.98%)
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