Ultra S&P500 ETF (NY: SSO )

135.33 USD +3.92 (+2.98%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 122.32 122.82 120.57 121.65 1,604,733 +0.24(+0.20%)
Jan 30, 2018 122.17 122.60 121.97 121.41 2,472,733 -2.62(-2.11%)
Jan 29, 2018 125.14 125.58 123.92 124.03 1,850,436 -1.68(-1.34%)
Jan 26, 2018 123.71 125.72 123.46 125.71 1,349,436 +2.81(+2.29%)
Jan 25, 2018 123.65 123.73 122.12 122.90 1,535,885 +0.05(+0.04%)
Jan 24, 2018 123.57 124.14 121.67 122.85 1,835,347 -0.07(-0.06%)
Jan 23, 2018 122.45 123.22 122.16 122.92 1,307,995 +0.52(+0.42%)
Jan 22, 2018 120.19 122.42 120.19 122.40 1,590,677 +1.93(+1.60%)
Jan 19, 2018 119.93 120.47 119.40 120.47 1,562,262 +1.04(+0.87%)
Jan 18, 2018 119.67 120.10 118.93 119.43 1,433,007 -0.42(-0.35%)
Jan 17, 2018 118.46 120.18 117.80 119.85 1,666,241 +2.27(+1.93%)
Jan 16, 2018 119.61 120.21 116.91 117.58 2,439,930 -0.82(-0.69%)
Jan 12, 2018 118.40 118.40 118.40 0 +1.55(+1.33%)
Jan 11, 2018 115.75 116.87 115.60 116.85 1,666,532 +1.61(+1.40%)
Jan 10, 2018 114.87 115.49 114.23 115.24 1,450,203 -0.37(-0.32%)
Jan 09, 2018 115.49 116.20 115.24 115.61 1,297,876 +0.52(+0.45%)
Jan 08, 2018 114.57 115.24 114.30 115.09 953,490 +0.43(+0.38%)
Jan 05, 2018 113.96 114.79 113.47 114.66 1,369,740 +1.42(+1.25%)
Jan 04, 2018 112.86 113.66 112.77 113.24 1,387,483 +1.00(+0.89%)
Jan 03, 2018 111.07 112.40 111.03 112.24 1,123,042 +1.33(+1.20%)
Jan 02, 2018 110.16 110.91 109.78 110.91 1,919,418 +1.48(+1.35%)
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%)
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.