Ultra S&P500 ETF (NY: SSO )

115.40 USD +3.17 (+2.82%)
Official Closing Price Updated: 6:30 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 121.03 121.30 121.30 121.30 5,975,200 +0.68(+0.56%)
Aug 28, 2014 119.94 120.77 119.74 120.62 2,949,554 -0.19(-0.16%)
Aug 27, 2014 120.98 121.15 120.42 120.81 2,076,501 -0.10(-0.08%)
Aug 26, 2014 120.87 121.45 120.80 120.91 2,285,161 +0.19(+0.16%)
Aug 25, 2014 120.64 121.11 120.33 120.72 3,297,786 +1.24(+1.04%)
Aug 22, 2014 119.70 120.09 118.98 119.48 4,726,860 -0.37(-0.31%)
Aug 21, 2014 119.42 120.19 119.29 119.85 2,787,216 +0.65(+0.55%)
Aug 20, 2014 118.26 119.46 118.20 119.20 3,536,693 +0.66(+0.56%)
Aug 19, 2014 117.86 118.73 117.68 118.54 2,200,635 +1.19(+1.01%)
Aug 18, 2014 116.70 117.45 116.55 117.35 7,012,253 +1.92(+1.66%)
Aug 15, 2014 116.30 116.52 113.82 115.43 6,032,052 -0.03(-0.03%)
Aug 14, 2014 114.75 115.46 114.55 115.46 2,506,971 +1.03(+0.90%)
Aug 13, 2014 113.71 114.66 113.37 114.43 3,261,550 +1.59(+1.41%)
Aug 12, 2014 112.92 113.59 112.17 112.84 4,021,042 -0.30(-0.27%)
Aug 11, 2014 113.33 114.16 113.08 113.14 2,702,908 +0.62(+0.55%)
Aug 08, 2014 110.50 112.22 109.91 112.52 3,387,624 +2.56(+2.33%)
Aug 07, 2014 112.23 112.41 109.45 109.96 5,409,095 -1.21(-1.09%)
Aug 06, 2014 110.10 112.13 110.05 111.17 3,494,310 +0.03(+0.03%)
Aug 05, 2014 112.43 112.99 110.34 111.14 5,584,734 -2.20(-1.94%)
Aug 04, 2014 112.17 113.81 111.21 113.34 3,942,122 +1.56(+1.40%)
Aug 01, 2014 111.83 113.21 110.67 111.78 13,370,698 -0.67(-0.60%)
Jul 31, 2014 115.42 115.66 112.35 112.45 6,866,406 -4.67(-3.99%)
Jul 30, 2014 117.88 118.18 116.13 117.12 3,165,776 +0.08(+0.07%)
Jul 29, 2014 118.53 118.82 117.03 117.04 3,024,582 -1.01(-0.86%)
Jul 28, 2014 118.06 118.41 116.68 118.05 2,731,862 +0.06(+0.05%)
Jul 25, 2014 118.45 118.63 117.52 117.99 3,036,093 -1.10(-0.92%)
Jul 24, 2014 119.36 119.58 118.89 119.09 1,960,987 -0.03(-0.03%)
Jul 23, 2014 118.90 119.34 118.47 119.12 1,707,833 +0.56(+0.47%)
Jul 22, 2014 118.40 118.99 118.17 118.56 1,984,422 +1.03(+0.88%)
Jul 21, 2014 117.25 117.75 116.49 117.53 2,950,966 -0.49(-0.42%)
Jul 18, 2014 116.44 118.24 116.26 118.02 3,130,907 +2.34(+2.02%)
Jul 17, 2014 117.66 118.51 115.33 115.68 5,359,589 -2.72(-2.30%)
Jul 16, 2014 118.52 118.71 117.69 118.40 8,108,112 +0.87(+0.74%)
Jul 15, 2014 118.08 118.49 116.46 117.53 3,449,563 -0.41(-0.35%)
Jul 14, 2014 117.91 118.24 117.74 117.94 1,956,543 +1.18(+1.01%)
Jul 11, 2014 116.31 116.92 115.80 116.76 1,926,570 +0.29(+0.25%)
Jul 10, 2014 115.09 117.06 114.91 116.47 3,065,878 -0.93(-0.79%)
Jul 09, 2014 116.90 117.57 116.43 117.40 2,355,948 +1.07(+0.92%)
Jul 08, 2014 117.43 117.50 115.76 116.33 3,851,538 -1.56(-1.32%)
Jul 07, 2014 118.24 118.42 117.53 117.89 2,723,760 -0.89(-0.75%)
Jul 03, 2014 118.20 118.78 118.78 118.78 3,005,400 +1.25(+1.06%)
Jul 02, 2014 117.29 117.81 117.23 117.53 2,042,914 +0.22(+0.19%)
Jul 01, 2014 116.35 118.02 116.28 117.31 9,225,339 +1.53(+1.32%)
Jun 30, 2014 115.78 116.30 115.57 115.78 2,080,980 -0.10(-0.09%)
Jun 27, 2014 114.94 115.97 114.81 115.88 2,258,570 +0.46(+0.40%)
Jun 26, 2014 115.70 115.70 113.92 115.42 3,606,988 -0.18(-0.16%)
Jun 25, 2014 114.08 115.85 114.08 115.60 2,976,660 +0.91(+0.79%)
Jun 24, 2014 115.66 116.82 114.43 114.69 3,984,183 -1.44(-1.24%)
Jun 23, 2014 116.19 116.29 115.68 116.13 1,799,574 -0.03(-0.03%)
Jun 20, 2014 116.26 116.32 115.91 116.16 2,655,786 +0.42(+0.36%)
Jun 19, 2014 115.62 115.85 114.91 115.74 3,037,891 +0.32(+0.28%)
Jun 18, 2014 113.80 115.57 113.30 115.42 3,223,056 +1.68(+1.48%)
Jun 17, 2014 112.81 113.94 112.60 113.74 2,130,696 +0.60(+0.53%)
Jun 16, 2014 112.71 113.64 112.42 113.14 2,355,125 +0.15(+0.13%)
Jun 13, 2014 112.75 113.19 112.01 112.99 2,621,911 +0.66(+0.59%)
Jun 12, 2014 113.62 113.79 111.81 112.33 4,465,680 -1.62(-1.42%)
Jun 11, 2014 113.93 114.17 113.41 113.95 3,049,728 -0.80(-0.70%)
Jun 10, 2014 114.42 114.77 113.93 114.75 1,912,676 +0.29(+0.25%)
Jun 06, 2014 113.88 114.53 113.79 114.46 2,702,307 +1.10(+0.97%)
Jun 05, 2014 112.17 113.63 111.39 113.36 4,168,722 +1.40(+1.25%)
Jun 04, 2014 111.07 112.06 110.86 111.96 2,222,090 +0.46(+0.41%)
Jun 03, 2014 111.05 111.61 110.87 111.50 2,492,414 -0.08(-0.07%)
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.