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 (%)
May 31, 2019 111.43 112.19 110.64 110.68 2,181,400 -3.04(-2.67%)
May 30, 2019 113.79 114.57 112.76 113.72 1,324,791 +0.49(+0.43%)
May 29, 2019 113.67 114.04 111.87 113.23 2,264,090 -1.48(-1.29%)
May 28, 2019 117.14 118.03 114.71 114.71 1,426,720 -2.17(-1.86%)
May 24, 2019 117.74 118.08 116.33 116.88 869,500 +0.41(+0.35%)
May 23, 2019 117.27 117.30 115.13 116.47 2,033,125 -2.94(-2.46%)
May 22, 2019 119.18 120.20 118.94 119.41 1,221,001 -0.69(-0.57%)
May 21, 2019 119.54 120.46 119.33 120.10 930,517 +2.03(+1.72%)
May 20, 2019 118.11 119.21 117.31 118.07 1,373,473 -1.57(-1.31%)
May 17, 2019 118.99 121.89 118.99 119.64 1,808,600 -1.52(-1.25%)
May 16, 2019 119.60 122.44 119.56 121.16 1,500,506 +2.22(+1.87%)
May 15, 2019 116.13 119.58 115.94 118.94 2,295,396 +1.28(+1.09%)
May 14, 2019 116.48 119.03 116.40 117.66 1,189,457 +2.07(+1.79%)
May 13, 2019 116.88 117.79 114.79 115.59 2,741,352 -5.99(-4.93%)
May 10, 2019 119.63 122.37 116.81 121.58 2,575,200 +1.08(+0.90%)
May 09, 2019 119.29 121.07 117.65 120.50 2,141,048 -0.80(-0.66%)
May 08, 2019 121.30 122.90 120.71 121.30 1,376,062 -0.34(-0.28%)
May 07, 2019 123.55 124.11 119.81 121.64 2,255,553 -4.19(-3.33%)
May 06, 2019 122.74 126.25 122.44 125.83 1,546,074 -1.05(-0.83%)
May 03, 2019 125.87 127.15 125.67 126.88 1,051,900 +2.34(+1.88%)
May 02, 2019 124.88 125.79 123.11 124.54 1,830,794 -0.60(-0.48%)
May 01, 2019 127.58 127.76 125.03 125.14 1,539,334 -1.75(-1.38%)
Apr 30, 2019 126.50 127.23 125.19 126.89 1,186,603 +0.03(+0.02%)
Apr 29, 2019 126.59 127.36 126.49 126.86 611,973 +0.32(+0.25%)
Apr 26, 2019 125.38 126.56 124.62 126.54 1,083,100 +1.19(+0.95%)
Apr 25, 2019 125.43 125.96 124.19 125.35 1,072,074 -0.22(-0.18%)
Apr 24, 2019 126.00 126.31 125.39 125.57 778,778 -0.57(-0.45%)
Apr 23, 2019 124.23 126.32 124.02 126.14 1,024,319 +2.26(+1.82%)
Apr 22, 2019 122.95 124.04 122.87 123.88 579,628 +0.18(+0.15%)
Apr 18, 2019 123.78 123.93 122.53 123.70 1,201,100 +0.42(+0.34%)
Apr 17, 2019 124.89 124.91 122.84 123.28 1,103,474 -0.59(-0.48%)
Apr 16, 2019 124.54 124.60 123.31 123.87 1,036,835 +0.12(+0.10%)
Apr 15, 2019 123.99 124.04 122.97 123.75 856,867 -0.16(-0.13%)
Apr 12, 2019 123.80 124.18 123.13 123.91 987,600 +1.64(+1.34%)
Apr 11, 2019 122.79 122.79 121.75 122.27 815,866 -0.06(-0.05%)
Apr 10, 2019 121.93 122.44 121.55 122.33 668,554 +0.79(+0.65%)
Apr 09, 2019 121.88 122.18 121.03 121.54 1,815,057 -1.31(-1.07%)
Apr 08, 2019 122.22 122.92 121.61 122.85 1,149,478 +0.28(+0.23%)
Apr 05, 2019 122.13 122.67 121.84 122.57 1,006,000 +1.04(+0.86%)
Apr 04, 2019 121.17 121.70 120.50 121.53 808,107 +0.56(+0.46%)
Apr 03, 2019 121.64 122.01 120.32 120.97 1,501,419 +0.44(+0.37%)
Apr 02, 2019 120.58 120.72 119.79 120.53 669,020 +0.09(+0.07%)
Apr 01, 2019 119.48 120.66 119.23 120.44 1,273,972 +2.64(+2.24%)
Mar 29, 2019 117.59 117.93 116.56 117.80 1,365,000 +1.51(+1.30%)
Mar 28, 2019 115.91 116.59 114.84 116.29 1,304,875 +0.94(+0.81%)
Mar 27, 2019 116.58 117.06 113.92 115.35 1,404,768 -0.98(-0.84%)
Mar 26, 2019 116.46 117.43 115.29 116.33 2,155,943 +1.43(+1.24%)
Mar 25, 2019 114.75 115.80 113.76 114.90 2,202,637 -0.13(-0.11%)
Mar 22, 2019 118.37 118.87 115.00 115.03 3,079,200 -4.62(-3.86%)
Mar 21, 2019 116.30 120.02 116.27 119.65 1,300,632 +2.68(+2.29%)
Mar 20, 2019 117.57 118.69 116.06 116.97 1,997,935 -1.10(-0.93%)
Mar 19, 2019 118.95 119.65 117.20 118.07 1,293,754 +0.03(+0.03%)
Mar 18, 2019 117.31 118.25 117.11 118.04 1,317,020 +0.88(+0.75%)
Mar 15, 2019 116.46 117.85 116.34 117.16 1,422,800 +1.12(+0.97%)
Mar 14, 2019 116.18 116.56 115.60 116.04 999,759 -0.16(-0.14%)
Mar 13, 2019 115.51 117.03 115.34 116.20 1,314,255 +1.57(+1.37%)
Mar 12, 2019 114.31 115.13 114.18 114.63 1,030,926 +0.72(+0.63%)
Mar 11, 2019 111.26 113.97 111.26 113.91 956,730 +3.26(+2.95%)
Mar 08, 2019 109.40 110.75 108.96 110.65 2,015,900 -0.46(-0.41%)
Mar 07, 2019 112.57 112.66 110.34 111.11 2,649,002 -1.86(-1.65%)
Mar 06, 2019 114.48 114.48 112.73 112.97 1,861,287 -1.46(-1.28%)
Mar 05, 2019 114.84 115.01 113.90 114.43 864,608 -0.33(-0.29%)
Mar 04, 2019 116.57 116.75 112.64 114.76 2,862,026 -0.95(-0.82%)
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.