Ultra S&P500 ETF (NY: SSO )

138.72 USD -1.15 (-0.82%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 101.16 101.36 100.86 101.12 811,877 +0.30(+0.30%)
Oct 30, 2017 101.48 100.56 100.82 1,088,233 -0.72(-0.71%)
Oct 27, 2017 100.62 101.71 100.38 101.54 1,330,826 +1.60(+1.60%)
Oct 26, 2017 100.24 100.49 99.92 99.94 806,190 +0.23(+0.23%)
Oct 25, 2017 100.42 100.51 98.70 99.71 1,547,959 -0.98(-0.97%)
Oct 24, 2017 100.76 100.92 100.41 100.69 728,935 +0.31(+0.31%)
Oct 23, 2017 101.44 101.46 100.31 100.38 844,036 -0.78(-0.77%)
Oct 20, 2017 100.88 101.19 100.64 101.16 858,023 +1.04(+1.04%)
Oct 19, 2017 99.35 100.16 99.02 100.12 875,571 +0.05(+0.05%)
Oct 18, 2017 100.26 100.30 99.94 100.07 473,330 +0.13(+0.13%)
Oct 17, 2017 99.72 99.95 99.55 99.94 522,041 +0.14(+0.14%)
Oct 16, 2017 99.73 99.96 99.42 99.80 632,258 +0.28(+0.28%)
Oct 13, 2017 99.69 99.79 99.39 99.52 535,281 +0.26(+0.26%)
Oct 12, 2017 99.32 99.62 99.09 99.26 858,041 -0.32(-0.32%)
Oct 11, 2017 99.21 99.61 99.07 99.58 672,934 +0.28(+0.28%)
Oct 10, 2017 99.29 99.63 98.83 99.30 1,023,072 +0.49(+0.50%)
Oct 09, 2017 99.31 99.37 98.56 98.81 596,318 -0.33(-0.33%)
Oct 06, 2017 98.96 99.17 98.72 99.14 1,071,859 -0.19(-0.19%)
Oct 05, 2017 98.48 99.37 98.40 99.33 940,006 +1.10(+1.12%)
Oct 04, 2017 97.85 98.43 97.74 98.23 931,820 +0.24(+0.24%)
Oct 03, 2017 97.68 98.00 97.50 97.99 654,567 +0.47(+0.48%)
Oct 02, 2017 96.93 97.55 96.87 97.52 1,340,914 +0.78(+0.81%)
Sep 29, 2017 96.04 96.80 95.90 96.74 1,014,616 +0.66(+0.69%)
Sep 28, 2017 95.60 96.13 95.54 96.08 678,623 +0.22(+0.23%)
Sep 27, 2017 96.19 94.97 95.86 1,424,889 +0.65(+0.68%)
Sep 26, 2017 95.46 95.67 95.01 95.21 1,030,368 +0.10(+0.11%)
Sep 25, 2017 95.27 95.59 94.46 95.11 1,038,260 -0.40(-0.42%)
Sep 22, 2017 95.20 95.65 95.19 95.51 610,149 +0.04(+0.04%)
Sep 21, 2017 95.85 95.91 95.33 95.47 630,943 -0.53(-0.55%)
Sep 20, 2017 96.00 96.10 95.14 96.00 1,323,536 +0.08(+0.08%)
Sep 19, 2017 95.95 96.02 95.67 95.92 444,191 +0.14(+0.15%)
Sep 18, 2017 95.68 96.06 95.43 95.78 967,621 +0.37(+0.39%)
Sep 15, 2017 94.98 95.42 94.88 95.41 915,881 +0.28(+0.29%)
Sep 14, 2017 94.89 95.28 94.75 95.13 673,735 -0.07(-0.07%)
Sep 13, 2017 94.82 95.21 94.75 95.20 836,121 +0.11(+0.12%)
Sep 12, 2017 94.79 95.11 94.61 95.09 2,581,199 +0.68(+0.72%)
Sep 11, 2017 93.57 94.54 93.57 94.41 1,026,685 +1.91(+2.06%)
Sep 08, 2017 92.46 92.89 92.30 92.50 1,106,596 -0.26(-0.28%)
Sep 07, 2017 93.02 93.02 92.37 92.76 1,190,613 -0.02(-0.02%)
Sep 06, 2017 92.75 93.05 92.27 92.78 1,074,697 +0.60(+0.65%)
Sep 05, 2017 93.02 93.24 91.30 92.18 3,033,972 -1.38(-1.47%)
Sep 01, 2017 93.57 93.87 93.38 93.56 1,338,006 +0.29(+0.31%)
Aug 31, 2017 92.66 93.45 92.59 93.27 1,379,879 +1.13(+1.23%)
Aug 30, 2017 91.28 92.37 91.11 92.14 1,180,058 +0.88(+0.96%)
Aug 29, 2017 89.97 91.50 89.86 91.26 1,257,547 +0.13(+0.14%)
Aug 28, 2017 91.51 91.55 90.73 91.13 946,977 +0.04(+0.04%)
Aug 25, 2017 91.36 91.86 90.97 91.09 1,272,629 +0.39(+0.43%)
Aug 24, 2017 91.43 91.55 90.49 90.70 1,133,616 -0.41(-0.45%)
Aug 23, 2017 90.94 91.45 90.80 91.11 990,449 -0.59(-0.64%)
Aug 22, 2017 90.38 91.91 90.37 91.70 1,446,976 +1.79(+1.99%)
Aug 21, 2017 89.67 90.11 89.11 89.91 1,263,322 +0.15(+0.17%)
Aug 18, 2017 89.90 90.81 89.38 89.76 2,126,065 -0.31(-0.34%)
Aug 17, 2017 92.44 92.70 90.07 90.07 2,703,510 -2.88(-3.10%)
Aug 16, 2017 93.07 93.43 92.61 92.95 1,580,238 +0.29(+0.31%)
Aug 15, 2017 93.00 93.00 92.38 92.66 1,198,901 -0.02(-0.02%)
Aug 14, 2017 91.98 92.85 91.96 92.68 1,622,642 +1.83(+2.01%)
Aug 11, 2017 90.80 91.38 90.61 90.85 1,787,782 +0.18(+0.20%)
Aug 10, 2017 92.55 92.63 90.59 90.67 2,609,566 -2.55(-2.74%)
Aug 09, 2017 92.65 93.31 92.37 93.22 1,251,032 -0.11(-0.12%)
Aug 08, 2017 93.46 94.54 92.96 93.33 1,261,385 -0.40(-0.43%)
Aug 07, 2017 93.46 93.76 93.38 93.73 752,627 +0.31(+0.33%)
Aug 04, 2017 93.51 93.70 93.10 93.42 914,650 +0.29(+0.31%)
Aug 03, 2017 93.34 93.35 92.86 93.13 862,548 -0.29(-0.31%)
Aug 02, 2017 93.49 93.58 92.65 93.42 1,511,577 +0.09(+0.10%)
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.