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 (%)
Apr 30, 2020 112.34 112.75 109.92 111.30 6,349,537 -2.21(-1.95%)
Apr 29, 2020 112.30 114.78 111.43 113.51 4,012,572 +5.63(+5.22%)
Apr 28, 2020 111.93 112.18 107.63 107.88 5,585,473 -1.06(-0.97%)
Apr 27, 2020 107.41 109.78 107.08 108.94 2,569,397 +3.04(+2.87%)
Apr 24, 2020 104.18 106.35 102.54 105.90 4,375,200 +2.95(+2.87%)
Apr 23, 2020 104.02 106.53 102.75 102.95 5,307,262 -0.06(-0.06%)
Apr 22, 2020 102.40 104.36 101.41 103.01 3,437,412 +4.47(+4.54%)
Apr 21, 2020 101.37 102.36 97.88 98.54 5,425,047 -6.49(-6.18%)
Apr 20, 2020 105.78 108.57 104.84 105.03 4,339,503 -3.85(-3.54%)
Apr 17, 2020 107.90 109.34 105.71 108.88 4,305,000 +5.53(+5.35%)
Apr 16, 2020 103.31 103.93 100.82 103.35 4,245,327 +1.05(+1.03%)
Apr 15, 2020 102.15 103.65 100.56 102.30 3,170,824 -4.59(-4.29%)
Apr 14, 2020 104.81 107.46 103.98 106.89 3,789,806 +4.97(+4.88%)
Apr 13, 2020 101.98 102.15 97.75 101.92 4,467,883 -0.84(-0.82%)
Apr 09, 2020 102.30 104.97 100.82 102.76 4,852,100 +2.97(+2.98%)
Apr 08, 2020 95.47 100.71 93.78 99.79 4,423,263 +6.29(+6.73%)
Apr 07, 2020 99.92 100.53 93.31 93.50 6,379,170 +0.09(+0.10%)
Apr 06, 2020 88.72 94.71 87.97 93.41 3,528,460 +11.12(+13.51%)
Apr 03, 2020 84.04 85.71 80.35 82.29 4,204,600 -2.42(-2.86%)
Apr 02, 2020 80.38 85.32 80.00 84.71 3,758,219 +3.80(+4.70%)
Apr 01, 2020 82.27 84.67 79.47 80.91 3,667,300 -8.00(-9.00%)
Mar 31, 2020 91.00 92.96 87.94 88.91 3,255,239 -2.86(-3.12%)
Mar 30, 2020 87.80 92.26 86.30 91.77 3,584,495 +5.61(+6.51%)
Mar 27, 2020 86.10 91.39 84.51 86.16 5,093,300 -5.68(-6.18%)
Mar 26, 2020 83.78 92.75 83.69 91.84 4,588,623 +9.68(+11.78%)
Mar 25, 2020 80.89 88.36 77.51 82.16 5,896,674 +2.05(+2.56%)
Mar 24, 2020 74.94 80.50 74.32 80.11 5,025,416 +12.73(+18.89%)
Mar 23, 2020 71.05 71.77 64.83 67.38 5,572,426 -4.10(-5.74%)
Mar 20, 2020 80.37 81.68 71.22 71.48 5,326,200 -7.13(-9.07%)
Mar 19, 2020 77.10 82.61 72.78 78.61 5,758,609 -0.05(-0.06%)
Mar 18, 2020 75.82 82.04 69.71 78.66 6,592,598 -8.99(-10.26%)
Mar 17, 2020 81.66 88.83 76.50 87.65 5,685,482 +9.69(+12.43%)
Mar 16, 2020 79.62 91.18 76.33 77.96 5,829,524 -23.76(-23.36%)
Mar 13, 2020 96.65 101.81 86.94 101.72 6,828,600 +15.83(+18.43%)
Mar 12, 2020 91.92 100.34 85.75 85.89 7,552,754 -20.27(-19.09%)
Mar 11, 2020 111.45 112.89 103.50 106.16 4,098,506 -11.70(-9.93%)
Mar 10, 2020 114.91 117.89 106.18 117.86 5,598,725 +10.96(+10.25%)
Mar 09, 2020 108.18 115.19 106.08 106.90 4,301,136 -19.71(-15.57%)
Mar 06, 2020 122.78 127.65 120.26 126.61 5,983,500 -4.26(-3.26%)
Mar 05, 2020 133.18 136.25 128.49 130.87 3,992,701 -9.37(-6.68%)
Mar 04, 2020 134.42 140.43 132.10 140.24 3,461,778 +10.73(+8.29%)
Mar 03, 2020 137.69 141.47 127.01 129.51 6,195,057 -7.72(-5.63%)
Mar 02, 2020 127.63 137.31 124.80 137.23 4,909,087 +10.27(+8.09%)
Feb 28, 2020 119.78 126.96 117.14 126.96 6,964,000 -0.51(-0.40%)
Feb 27, 2020 134.49 138.36 127.43 127.47 7,074,293 -12.63(-9.01%)
Feb 26, 2020 142.39 146.03 139.33 140.10 5,684,722 -1.67(-1.18%)
Feb 25, 2020 151.68 152.27 140.22 141.77 5,404,231 -8.23(-5.49%)
Feb 24, 2020 150.86 153.52 148.84 150.00 3,878,565 -10.91(-6.78%)
Feb 21, 2020 162.90 163.23 160.09 160.91 1,980,300 -3.48(-2.12%)
Feb 20, 2020 165.13 166.01 161.21 164.39 2,590,845 -1.33(-0.80%)
Feb 19, 2020 165.23 166.50 164.95 165.72 679,543 +1.52(+0.93%)
Feb 18, 2020 164.00 164.61 162.73 164.20 1,894,776 -0.86(-0.52%)
Feb 14, 2020 164.96 165.19 163.76 165.06 1,903,400 +0.48(+0.29%)
Feb 13, 2020 163.37 165.61 163.12 164.58 1,712,664 -0.36(-0.22%)
Feb 12, 2020 164.40 165.19 164.01 164.94 1,089,765 +2.08(+1.28%)
Feb 11, 2020 163.77 164.57 162.36 162.86 1,767,558 +0.50(+0.31%)
Feb 10, 2020 158.96 162.36 158.96 162.36 941,752 +2.41(+1.51%)
Feb 07, 2020 160.58 161.32 159.39 159.95 1,181,400 -1.77(-1.09%)
Feb 06, 2020 161.60 161.90 160.54 161.72 828,276 +1.09(+0.68%)
Feb 05, 2020 160.07 160.83 158.55 160.63 1,753,199 +3.61(+2.30%)
Feb 04, 2020 156.09 157.90 155.75 157.02 1,290,251 +4.60(+3.02%)
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