Ultra S&P500 ETF (NY: SSO )

129.16 USD +1.96 (+1.54%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 109.43 109.43 109.43 0 -0.74(-0.67%)
Dec 28, 2017 110.12 110.17 109.82 110.17 970,786 +0.41(+0.37%)
Dec 27, 2017 109.74 110.07 109.52 109.76 587,948 +0.13(+0.12%)
Dec 26, 2017 109.51 109.79 109.39 109.63 567,572 -0.44(-0.40%)
Dec 22, 2017 110.13 110.16 109.58 110.07 1,317,828 -0.05(-0.05%)
Dec 21, 2017 110.23 110.79 109.92 110.12 1,371,405 +0.38(+0.35%)
Dec 20, 2017 110.73 110.79 109.46 109.74 2,247,885 -0.17(-0.15%)
Dec 19, 2017 110.93 110.93 109.77 109.91 2,253,850 -0.76(-0.69%)
Dec 18, 2017 110.59 111.01 110.52 110.67 1,176,396 +1.33(+1.22%)
Dec 15, 2017 108.49 109.73 108.42 109.34 1,252,443 +1.79(+1.66%)
Dec 14, 2017 108.75 108.81 107.49 107.55 1,270,498 -0.88(-0.81%)
Dec 13, 2017 108.70 109.12 108.40 108.43 1,395,242 -0.08(-0.07%)
Dec 12, 2017 108.36 108.92 108.13 108.51 907,215 +0.39(+0.36%)
Dec 11, 2017 107.50 108.16 107.45 108.12 1,095,790 +0.68(+0.63%)
Dec 08, 2017 107.07 107.48 106.84 107.44 757,236 +1.13(+1.06%)
Dec 07, 2017 105.52 106.60 105.43 106.31 1,016,579 +0.65(+0.62%)
Dec 06, 2017 105.35 106.07 105.25 105.66 1,015,586 +0.01(+0.01%)
Dec 05, 2017 106.64 107.20 105.51 105.65 1,985,325 -0.73(-0.69%)
Dec 04, 2017 108.17 108.24 106.37 106.38 1,801,191 -0.26(-0.24%)
Dec 01, 2017 106.96 107.37 104.74 106.64 2,749,989 -0.42(-0.39%)
Nov 30, 2017 106.14 107.95 106.07 107.06 1,877,781 +1.74(+1.65%)
Nov 29, 2017 105.57 106.05 104.90 105.32 1,492,324 -0.07(-0.07%)
Nov 28, 2017 103.79 105.46 103.69 105.39 1,666,296 +2.01(+1.94%)
Nov 27, 2017 103.48 103.76 103.15 103.38 814,515 -0.08(-0.08%)
Nov 24, 2017 103.40 103.55 103.29 103.46 631,348 +0.45(+0.44%)
Nov 22, 2017 103.18 103.29 102.85 103.01 743,935 -0.15(-0.15%)
Nov 21, 2017 102.56 103.35 102.50 103.16 1,227,350 +1.32(+1.30%)
Nov 20, 2017 101.76 102.03 101.54 101.84 831,810 +0.30(+0.30%)
Nov 17, 2017 101.81 102.00 101.47 101.54 994,443 -0.56(-0.55%)
Nov 16, 2017 101.27 102.48 101.26 102.10 1,520,980 +1.64(+1.63%)
Nov 15, 2017 100.64 101.07 99.84 100.46 1,387,817 -1.03(-1.01%)
Nov 14, 2017 101.20 101.58 100.53 101.49 1,322,543 -0.47(-0.46%)
Nov 13, 2017 101.17 102.17 101.13 101.96 802,324 +0.17(+0.17%)
Nov 10, 2017 101.50 101.86 101.21 101.79 1,244,799 -0.09(-0.09%)
Nov 09, 2017 101.50 102.03 100.42 101.88 2,092,836 -0.78(-0.76%)
Nov 08, 2017 102.09 102.70 101.87 102.66 800,787 +0.33(+0.32%)
Nov 07, 2017 102.50 102.82 101.82 102.33 1,018,687 -0.03(-0.03%)
Nov 06, 2017 101.96 102.53 101.94 102.36 664,907 +0.27(+0.26%)
Nov 03, 2017 101.58 102.16 101.24 102.09 716,545 +0.64(+0.63%)
Nov 02, 2017 101.31 101.58 100.39 101.45 1,107,273 +0.06(+0.06%)
Nov 01, 2017 101.83 102.12 101.06 101.39 997,797 +0.27(+0.27%)
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%)
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.