Ultra S&P500 ETF (NY: SSO )

133.37 USD -0.30 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 67.86 67.86 67.05 67.25 2,742,178 -0.20(-0.30%)
Jul 30, 2015 67.03 67.60 66.58 67.45 3,250,735 +0.04(+0.06%)
Jul 29, 2015 66.61 67.61 66.51 67.41 3,511,995 +0.93(+1.40%)
Jul 28, 2015 65.55 66.65 64.95 66.48 4,436,418 +1.56(+2.40%)
Jul 27, 2015 65.01 65.42 64.62 64.92 4,513,372 -0.76(-1.16%)
Jul 24, 2015 67.17 67.20 65.46 65.68 2,874,691 -1.43(-2.13%)
Jul 23, 2015 67.99 68.02 66.83 67.11 2,123,466 -0.69(-1.02%)
Jul 22, 2015 67.55 68.12 67.55 67.80 1,741,701 -0.29(-0.43%)
Jul 21, 2015 68.56 68.75 67.88 68.09 2,708,161 -0.57(-0.83%)
Jul 20, 2015 68.79 69.03 68.42 68.66 1,944,794 +0.08(+0.12%)
Jul 17, 2015 68.47 68.64 68.18 68.58 1,978,093 +0.14(+0.20%)
Jul 16, 2015 68.20 68.49 68.04 68.44 3,062,469 +1.02(+1.51%)
Jul 15, 2015 67.56 67.84 67.07 67.42 3,048,727 -0.06(-0.09%)
Jul 14, 2015 66.83 67.69 66.83 67.48 2,688,027 +0.61(+0.91%)
Jul 13, 2015 66.39 66.97 66.36 66.87 3,376,425 +1.44(+2.20%)
Jul 10, 2015 65.33 65.76 64.84 65.43 3,659,682 +1.63(+2.55%)
Jul 09, 2015 65.16 65.35 63.77 63.80 4,571,072 +0.19(+0.30%)
Jul 08, 2015 64.79 65.02 63.43 63.61 5,714,731 -2.14(-3.25%)
Jul 07, 2015 65.14 65.90 63.38 65.75 6,185,570 +0.75(+1.15%)
Jul 06, 2015 64.37 65.58 64.25 65.00 3,970,006 -0.39(-0.60%)
Jul 02, 2015 65.85 65.39 65.39 65.39 2,941,700 -0.10(-0.15%)
Jul 01, 2015 65.70 65.84 64.92 65.49 4,420,052 +0.96(+1.49%)
Jun 30, 2015 65.35 65.39 64.13 64.53 5,935,983 +0.23(+0.36%)
Jun 29, 2015 65.90 66.38 64.16 64.30 7,455,477 -2.73(-4.07%)
Jun 26, 2015 67.33 67.51 66.62 67.03 3,453,484 +0.01(+0.01%)
Jun 25, 2015 67.87 67.94 67.02 67.02 2,490,815 -0.43(-0.64%)
Jun 24, 2015 68.23 68.55 67.45 67.45 3,457,742 -1.08(-1.58%)
Jun 23, 2015 68.59 68.80 68.24 68.53 2,938,851 +0.06(+0.09%)
Jun 22, 2015 68.48 68.89 68.28 68.47 3,610,158 +0.95(+1.41%)
Jun 19, 2015 68.18 68.22 67.47 67.52 2,877,431 -0.77(-1.13%)
Jun 18, 2015 67.42 68.72 67.33 68.29 6,052,500 +1.33(+1.99%)
Jun 17, 2015 66.98 67.43 66.16 66.96 5,609,693 +0.22(+0.33%)
Jun 16, 2015 65.93 66.82 65.80 66.74 4,678,723 +0.73(+1.11%)
Jun 15, 2015 65.75 66.25 65.21 66.01 6,603,099 -0.63(-0.95%)
Jun 12, 2015 66.99 67.14 66.41 66.64 4,643,484 -0.98(-1.45%)
Jun 11, 2015 67.60 67.95 67.39 67.62 3,877,333 +0.42(+0.63%)
Jun 10, 2015 66.25 67.52 66.20 67.20 4,401,316 +1.53(+2.33%)
Jun 09, 2015 65.69 66.07 65.18 65.67 3,472,078 +0.00(+0.00%)
Jun 08, 2015 66.44 66.53 65.63 65.67 3,686,395 -0.86(-1.29%)
Jun 05, 2015 66.61 67.03 66.01 66.53 4,917,534 -0.30(-0.45%)
Jun 04, 2015 67.35 67.79 66.50 66.83 5,338,965 -1.09(-1.60%)
Jun 03, 2015 67.93 68.37 67.52 67.92 3,637,578 +0.38(+0.56%)
Jun 02, 2015 67.32 68.06 66.83 67.54 3,301,862 -0.10(-0.15%)
Jun 01, 2015 67.90 68.16 67.06 67.64 4,635,142 +0.28(+0.42%)
May 29, 2015 68.18 68.22 67.20 67.36 3,225,440 -0.88(-1.29%)
May 28, 2015 68.16 68.34 67.72 68.24 3,539,709 -0.12(-0.18%)
May 27, 2015 67.51 68.58 67.24 68.36 2,612,813 +1.19(+1.77%)
May 26, 2015 68.25 68.29 66.82 67.17 4,347,236 -1.46(-2.13%)
May 22, 2015 68.64 68.63 68.63 68.63 1,783,200 -0.32(-0.46%)
May 21, 2015 68.45 69.12 68.31 68.95 2,550,607 +0.42(+0.61%)
May 20, 2015 68.71 69.13 68.31 68.53 2,787,542 -68.72(-50.07%)
May 19, 2015 137.59 138.00 136.87 137.25 3,338,800 -0.11(-0.08%)
May 18, 2015 136.29 137.80 136.21 137.36 1,959,893 +0.81(+0.59%)
May 15, 2015 136.56 136.78 135.83 136.55 1,919,810 +0.30(+0.22%)
May 14, 2015 135.07 136.40 134.61 136.25 2,849,390 +2.75(+2.06%)
May 13, 2015 134.07 135.03 133.15 133.50 2,867,060 +0.08(+0.06%)
May 12, 2015 132.96 134.28 131.74 133.42 3,464,671 -0.80(-0.60%)
May 11, 2015 135.43 135.90 134.15 134.22 2,647,822 -1.36(-1.00%)
May 08, 2015 134.60 135.87 134.51 135.58 3,752,723 +3.52(+2.67%)
May 07, 2015 130.90 132.72 130.41 132.06 3,426,981 +1.03(+0.79%)
May 06, 2015 132.95 133.43 129.44 131.03 5,862,890 -1.13(-0.86%)
May 05, 2015 134.87 135.40 131.94 132.16 4,181,196 -3.15(-2.33%)
May 04, 2015 135.13 136.12 134.95 135.31 2,897,977 +0.86(+0.64%)
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.