MENU

Ultra S&P500 ETF (NY: SSO )

48.07 +2.85 (+6.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 88.91 88.93 88.00 88.61 1,807,597 -0.04(-0.05%)
May 30, 2017 88.51 88.86 88.40 88.65 746,926 -0.17(-0.19%)
May 26, 2017 88.71 88.95 88.62 88.82 585,536 +0.04(+0.05%)
May 25, 2017 88.43 89.08 88.30 88.78 1,516,262 +0.79(+0.90%)
May 24, 2017 87.81 88.10 87.53 87.99 1,291,424 +0.39(+0.45%)
May 23, 2017 87.53 87.75 87.24 87.60 1,292,989 +0.38(+0.44%)
May 22, 2017 86.75 87.37 86.72 87.22 1,136,508 +0.85(+0.98%)
May 19, 2017 85.68 86.92 85.64 86.37 2,184,910 +1.13(+1.33%)
May 18, 2017 84.52 85.97 84.32 85.24 2,617,839 +0.60(+0.71%)
May 17, 2017 86.27 86.65 84.54 84.64 3,755,017 -3.08(-3.51%)
May 16, 2017 88.13 88.16 87.40 87.72 1,164,797 -0.10(-0.11%)
May 15, 2017 87.27 87.98 87.27 87.82 1,235,493 +0.82(+0.94%)
May 12, 2017 87.02 87.11 86.72 87.00 1,521,479 -0.24(-0.28%)
May 11, 2017 87.19 87.36 86.31 87.24 1,635,953 -0.33(-0.38%)
May 10, 2017 87.25 87.60 87.09 87.57 1,116,181 +0.27(+0.31%)
May 09, 2017 87.65 87.83 87.01 87.30 1,016,465 -0.18(-0.21%)
May 08, 2017 87.54 87.65 87.12 87.48 1,029,813 -0.06(-0.07%)
May 05, 2017 87.10 87.54 86.77 87.54 1,950,291 +0.75(+0.86%)
May 04, 2017 86.85 86.94 86.11 86.79 2,017,219 +0.17(+0.20%)
May 03, 2017 86.50 86.80 86.07 86.62 2,083,551 -0.21(-0.24%)
May 02, 2017 86.91 86.99 86.51 86.83 1,890,659 +0.06(+0.07%)
May 01, 2017 86.78 87.13 86.44 86.77 1,838,739 +0.36(+0.42%)
Apr 28, 2017 86.95 86.98 86.24 86.41 1,075,354 -0.31(-0.36%)
Apr 27, 2017 86.87 86.98 86.28 86.72 1,577,595 +0.11(+0.13%)
Apr 26, 2017 86.69 87.41 86.56 86.61 2,269,782 -0.05(-0.06%)
Apr 25, 2017 86.24 87.00 86.17 86.66 2,390,162 +0.98(+1.14%)
Apr 24, 2017 85.73 85.88 85.32 85.68 2,826,047 +1.78(+2.12%)
Apr 21, 2017 84.35 84.38 83.57 83.90 2,246,026 -0.47(-0.56%)
Apr 20, 2017 83.57 84.78 83.32 84.37 2,267,765 +1.29(+1.55%)
Apr 19, 2017 83.85 84.15 82.90 83.08 2,011,184 -0.28(-0.34%)
Apr 18, 2017 83.28 83.83 82.84 83.36 2,209,942 -0.55(-0.66%)
Apr 17, 2017 82.87 83.91 82.70 83.91 2,484,610 +1.40(+1.70%)
Apr 13, 2017 83.25 83.86 82.48 82.51 2,320,470 -1.07(-1.28%)
Apr 12, 2017 84.05 84.19 83.35 83.58 2,940,708 -0.70(-0.83%)
Apr 11, 2017 84.17 84.36 83.06 84.28 3,091,164 -0.19(-0.22%)
Apr 10, 2017 84.51 85.14 84.07 84.47 2,197,656 +0.10(+0.12%)
Apr 07, 2017 84.36 84.97 84.00 84.37 1,953,532 -0.15(-0.18%)
Apr 06, 2017 84.26 85.01 83.86 84.52 2,755,197 +0.39(+0.46%)
Apr 05, 2017 85.16 85.99 83.95 84.13 4,139,565 -0.54(-0.64%)
Apr 04, 2017 84.27 84.69 83.97 84.67 2,124,006 +0.14(+0.17%)
Apr 03, 2017 84.88 85.03 83.51 84.53 2,492,033 -0.31(-0.37%)
Mar 31, 2017 84.91 85.38 84.78 84.84 1,438,446 -0.34(-0.40%)
Mar 30, 2017 84.67 85.40 84.50 85.18 1,621,704 +0.46(+0.54%)
Mar 29, 2017 84.28 84.88 84.11 84.72 1,184,719 +0.21(+0.25%)
Mar 28, 2017 83.16 84.89 83.01 84.51 2,037,967 +1.19(+1.43%)
Mar 27, 2017 82.12 83.55 81.92 83.32 2,523,762 -0.22(-0.26%)
Mar 24, 2017 83.93 84.36 82.89 83.54 2,896,571 -0.10(-0.12%)
Mar 23, 2017 83.66 84.57 83.33 83.64 2,277,183 -0.20(-0.24%)
Mar 22, 2017 83.47 84.05 82.95 83.84 2,616,713 +0.31(+0.37%)
Mar 21, 2017 86.24 86.34 83.43 83.53 5,392,401 -2.19(-2.55%)
Mar 20, 2017 85.91 86.15 85.42 85.72 1,435,437 -0.22(-0.26%)
Mar 17, 2017 86.48 86.60 85.94 85.94 1,059,952 -0.33(-0.38%)
Mar 16, 2017 86.72 86.77 85.97 86.27 3,048,820 -0.29(-0.34%)
Mar 15, 2017 85.60 86.94 85.40 86.56 2,612,680 +1.40(+1.64%)
Mar 14, 2017 85.30 85.36 84.62 85.16 2,834,502 -0.62(-0.72%)
Mar 13, 2017 85.65 85.81 85.38 85.78 1,255,167 +0.13(+0.15%)
Mar 10, 2017 85.91 85.95 84.92 85.65 2,158,667 +0.53(+0.62%)
Mar 09, 2017 84.98 85.38 84.31 85.12 2,072,421 +0.22(+0.26%)
Mar 08, 2017 85.48 85.68 84.79 84.90 2,221,811 -0.38(-0.45%)
Mar 07, 2017 85.49 85.79 85.06 85.28 3,894,627 -0.47(-0.55%)
Mar 06, 2017 85.59 86.03 85.24 85.75 2,809,999 -0.53(-0.61%)
Mar 03, 2017 86.10 86.41 85.78 86.28 1,617,780 +0.05(+0.06%)
Mar 02, 2017 87.11 87.11 86.13 86.23 2,451,150 -0.97(-1.11%)
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.
TOP
Email a Story