Ultra S&P500 ETF (NY: SSO )

115.31 USD -0.11 (-0.10%)
Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 134.86 135.27 134.06 134.15 1,786,957 -0.84(-0.62%)
Feb 26, 2015 135.17 135.40 134.07 134.99 2,095,604 -0.29(-0.21%)
Feb 25, 2015 135.38 136.10 134.78 135.28 2,121,133 -0.32(-0.24%)
Feb 24, 2015 134.68 135.86 134.26 135.60 1,900,094 +0.79(+0.59%)
Feb 23, 2015 134.48 134.81 133.87 134.81 1,755,345 -0.04(-0.03%)
Feb 20, 2015 132.61 134.95 131.67 134.85 3,284,216 +1.53(+1.15%)
Feb 19, 2015 132.55 133.80 132.31 133.32 1,858,445 -0.15(-0.11%)
Feb 18, 2015 132.83 133.55 132.44 133.47 1,906,135 -0.03(-0.02%)
Feb 17, 2015 132.58 133.68 132.15 133.50 1,998,645 +0.51(+0.38%)
Feb 13, 2015 132.09 132.99 132.99 132.99 4,589,600 +1.08(+0.82%)
Feb 12, 2015 130.67 131.99 130.41 131.91 2,276,945 +2.46(+1.90%)
Feb 11, 2015 129.00 130.07 128.06 129.45 2,478,755 +0.21(+0.16%)
Feb 10, 2015 128.14 129.65 126.84 129.24 2,368,207 +2.64(+2.09%)
Feb 09, 2015 126.72 127.83 125.98 126.60 2,793,817 -1.16(-0.91%)
Feb 06, 2015 129.03 129.86 126.99 127.76 3,043,814 -0.81(-0.63%)
Feb 05, 2015 126.99 128.69 126.83 128.57 3,056,159 +2.66(+2.11%)
Feb 04, 2015 125.70 127.57 125.28 125.91 3,316,415 -0.96(-0.76%)
Feb 03, 2015 124.59 126.92 124.13 126.87 4,014,609 +3.59(+2.91%)
Feb 02, 2015 121.11 123.47 118.45 123.28 4,367,849 +2.86(+2.38%)
Jan 30, 2015 121.69 123.70 120.02 120.42 4,660,748 -3.12(-2.53%)
Jan 29, 2015 121.54 123.86 119.47 123.54 3,554,940 +2.32(+1.91%)
Jan 28, 2015 126.20 126.34 121.00 121.22 4,342,749 -3.24(-2.60%)
Jan 27, 2015 124.78 126.18 123.24 124.46 4,675,091 -3.36(-2.63%)
Jan 26, 2015 126.97 127.99 125.89 127.82 2,332,480 +0.62(+0.49%)
Jan 23, 2015 128.20 128.68 127.07 127.20 2,980,885 -1.45(-1.13%)
Jan 22, 2015 126.10 128.87 124.06 128.65 4,523,926 +3.72(+2.98%)
Jan 21, 2015 123.00 125.66 122.36 124.93 4,336,224 +1.22(+0.99%)
Jan 20, 2015 124.09 124.52 121.43 123.71 4,246,052 +0.57(+0.46%)
Jan 16, 2015 119.82 123.43 119.49 123.14 4,166,866 +3.07(+2.56%)
Jan 15, 2015 123.20 123.70 119.92 120.07 4,692,745 -2.22(-1.82%)
Jan 14, 2015 120.80 122.62 119.52 122.29 5,945,836 -1.54(-1.24%)
Jan 13, 2015 126.31 127.98 121.91 123.83 6,311,683 -0.64(-0.51%)
Jan 12, 2015 126.68 126.94 123.65 124.47 3,060,848 -1.95(-1.54%)
Jan 09, 2015 129.19 129.20 125.60 126.42 4,434,824 -2.22(-1.73%)
Jan 08, 2015 126.25 128.89 126.25 128.64 3,664,848 +4.37(+3.52%)
Jan 07, 2015 123.15 124.68 122.47 124.27 3,839,786 +3.02(+2.49%)
Jan 06, 2015 123.97 124.72 119.99 121.25 7,320,429 -2.22(-1.80%)
Jan 05, 2015 126.56 126.79 123.05 123.47 5,630,691 -4.67(-3.64%)
Jan 02, 2015 129.28 129.95 126.57 128.14 2,646,431 -0.17(-0.13%)
Dec 31, 2014 131.35 128.31 128.31 128.31 2,141,600 -2.63(-2.01%)
Dec 30, 2014 131.63 131.87 130.79 130.94 1,223,121 -1.35(-1.02%)
Dec 29, 2014 131.66 132.64 131.65 132.29 925,776 +0.24(+0.18%)
Dec 26, 2014 131.87 132.52 131.79 132.05 688,360 +0.89(+0.68%)
Dec 24, 2014 131.51 131.16 131.16 131.16 1,389,600 -0.01(-0.01%)
Dec 23, 2014 131.71 131.78 130.88 131.17 1,804,623 +0.43(+0.33%)
Dec 22, 2014 129.92 130.80 129.54 130.74 1,624,568 +0.90(+0.69%)
Dec 19, 2014 129.66 130.87 128.73 129.84 3,870,506 +1.05(+0.82%)
Dec 18, 2014 126.24 128.79 125.27 128.79 5,211,659 +6.03(+4.91%)
Dec 17, 2014 118.68 123.32 118.48 122.76 7,731,201 +4.77(+4.04%)
Dec 16, 2014 118.86 123.43 117.94 117.99 8,731,934 -1.89(-1.58%)
Dec 15, 2014 122.98 123.64 119.11 119.88 7,146,773 -1.81(-1.49%)
Dec 12, 2014 123.85 125.26 121.63 121.69 6,930,775 -3.95(-3.14%)
Dec 11, 2014 125.33 128.17 125.13 125.64 4,672,598 +1.13(+0.91%)
Dec 10, 2014 127.94 127.99 124.20 124.51 7,205,622 -4.08(-3.17%)
Dec 09, 2014 126.00 128.78 125.42 128.59 5,818,343 -0.23(-0.18%)
Dec 08, 2014 129.98 130.68 127.95 128.82 3,702,195 -1.77(-1.36%)
Dec 05, 2014 130.38 130.75 129.98 130.59 2,620,310 +0.51(+0.39%)
Dec 04, 2014 129.95 130.89 128.94 130.08 3,033,878 -0.36(-0.28%)
Dec 03, 2014 129.66 130.74 129.42 130.44 2,580,242 +1.07(+0.83%)
Dec 02, 2014 127.82 129.72 127.82 129.37 3,164,252 +1.55(+1.21%)
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.