Ultra S&P500 ETF (NY: SSO )

124.91 USD -1.21 (-0.96%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 59.13 59.73 58.46 58.86 4,658,158 -0.93(-1.56%)
Aug 28, 2015 59.33 60.16 59.02 59.79 5,188,201 -0.01(-0.02%)
Aug 27, 2015 58.60 59.92 57.46 59.80 8,254,725 +2.77(+4.86%)
Aug 26, 2015 55.63 57.17 53.57 57.03 7,160,774 +4.10(+7.75%)
Aug 25, 2015 57.74 57.74 52.84 52.93 8,708,404 -1.30(-2.40%)
Aug 24, 2015 52.93 58.03 50.00 54.23 10,826,726 -4.89(-8.27%)
Aug 21, 2015 61.68 62.39 59.06 59.12 12,530,069 -3.93(-6.23%)
Aug 20, 2015 64.66 65.06 63.00 63.05 8,534,036 -2.73(-4.15%)
Aug 19, 2015 66.29 66.88 65.19 65.78 6,309,773 -1.06(-1.59%)
Aug 18, 2015 67.06 67.30 66.68 66.84 2,242,032 -0.41(-0.61%)
Aug 17, 2015 66.08 67.25 65.71 67.25 2,885,386 +0.76(+1.14%)
Aug 14, 2015 65.93 66.56 65.78 66.49 2,385,347 +0.46(+0.70%)
Aug 13, 2015 66.12 66.60 65.63 66.03 3,699,522 -0.13(-0.20%)
Aug 12, 2015 65.05 66.34 63.96 66.16 6,890,913 +0.15(+0.23%)
Aug 11, 2015 66.24 66.55 65.47 66.01 4,138,000 -1.25(-1.86%)
Aug 10, 2015 66.45 67.33 66.45 67.26 3,751,052 +1.62(+2.47%)
Aug 07, 2015 65.77 65.87 64.95 65.64 3,444,622 -0.33(-0.50%)
Aug 06, 2015 67.10 67.19 65.43 65.97 3,434,812 -1.02(-1.52%)
Aug 05, 2015 67.21 67.76 66.76 66.99 2,533,485 +0.50(+0.75%)
Aug 04, 2015 66.75 67.09 66.17 66.49 2,371,800 -0.28(-0.42%)
Aug 03, 2015 67.23 67.27 66.08 66.77 4,373,821 -0.48(-0.71%)
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%)
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.