MENU

Ultra S&P500 ETF (NY: SSO )

49.15 -0.75 (-1.50%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 123.73 124.14 119.79 119.82 5,529,080 -3.01(-2.45%)
Sep 29, 2021 123.27 124.30 122.51 122.83 3,444,926 +0.40(+0.33%)
Sep 28, 2021 125.85 126.08 122.00 122.43 5,921,482 -5.20(-4.07%)
Sep 27, 2021 127.68 128.39 127.16 127.63 2,505,695 -0.71(-0.55%)
Sep 24, 2021 126.92 128.76 126.77 128.34 1,946,335 +0.41(+0.32%)
Sep 23, 2021 126.03 128.88 125.88 127.93 2,380,441 +3.07(+2.46%)
Sep 22, 2021 123.85 126.12 123.32 124.86 3,636,184 +2.26(+1.84%)
Sep 21, 2021 124.15 124.94 122.25 122.60 3,453,881 -0.18(-0.15%)
Sep 20, 2021 123.25 124.20 119.80 122.78 6,185,324 -4.26(-3.35%)
Sep 17, 2021 129.02 129.33 126.79 127.04 3,833,638 -2.46(-1.90%)
Sep 16, 2021 129.64 130.23 127.73 129.50 2,465,417 -0.44(-0.34%)
Sep 15, 2021 128.06 130.28 127.42 129.94 2,478,811 +2.08(+1.63%)
Sep 14, 2021 130.12 130.25 127.30 127.86 2,801,623 -1.35(-1.04%)
Sep 13, 2021 130.46 130.55 127.83 129.21 3,809,601 +0.55(+0.43%)
Sep 10, 2021 131.89 132.12 128.53 128.66 2,329,472 -2.01(-1.54%)
Sep 09, 2021 131.66 132.77 130.52 130.67 1,611,893 -1.18(-0.89%)
Sep 08, 2021 131.81 132.26 130.62 131.85 1,511,269 -0.31(-0.23%)
Sep 07, 2021 132.85 132.92 131.72 132.16 1,241,879 -0.96(-0.72%)
Sep 03, 2021 132.50 133.42 132.21 133.12 1,261,075 -0.05(-0.04%)
Sep 02, 2021 133.24 133.67 132.43 133.17 930,213 +0.79(+0.60%)
Sep 01, 2021 132.81 133.13 132.23 132.38 1,402,579 +0.07(+0.05%)
Aug 31, 2021 132.55 132.78 131.87 132.31 1,762,411 -0.31(-0.23%)
Aug 30, 2021 131.88 133.12 131.75 132.62 1,257,902 +1.16(+0.88%)
Aug 27, 2021 129.69 131.70 129.64 131.46 1,855,157 +2.27(+1.76%)
Aug 26, 2021 130.62 130.68 129.13 129.19 1,813,737 -1.55(-1.19%)
Aug 25, 2021 130.32 131.04 130.08 130.74 748,308 +0.58(+0.45%)
Aug 24, 2021 130.16 130.50 129.87 130.16 1,073,654 +0.38(+0.29%)
Aug 23, 2021 128.56 130.33 128.56 129.78 1,314,339 +2.25(+1.76%)
Aug 20, 2021 125.79 127.74 125.47 127.53 1,686,210 +2.05(+1.63%)
Aug 19, 2021 123.51 126.26 123.41 125.48 3,291,181 +0.31(+0.25%)
Aug 18, 2021 127.35 128.30 125.02 125.17 2,484,920 -2.85(-2.23%)
Aug 17, 2021 128.10 128.49 126.12 128.02 2,333,383 -1.67(-1.29%)
Aug 16, 2021 128.25 129.75 127.31 129.69 2,364,765 +0.62(+0.48%)
Aug 13, 2021 128.91 129.10 128.60 129.07 1,662,186 +0.50(+0.39%)
Aug 12, 2021 127.74 128.69 127.22 128.57 811,578 +0.72(+0.56%)
Aug 11, 2021 127.90 127.93 127.20 127.85 1,498,328 +0.65(+0.51%)
Aug 10, 2021 127.18 127.67 126.79 127.20 986,698 +0.25(+0.20%)
Aug 09, 2021 127.13 127.29 126.45 126.95 915,723 -0.19(-0.15%)
Aug 06, 2021 126.94 127.39 126.75 127.14 955,127 +0.40(+0.32%)
Aug 05, 2021 125.85 126.76 125.67 126.74 844,716 +1.59(+1.27%)
Aug 04, 2021 125.62 125.96 125.01 125.15 1,147,279 -1.25(-0.99%)
Aug 03, 2021 124.80 126.44 123.53 126.40 1,768,722 +2.01(+1.62%)
Aug 02, 2021 125.90 126.28 124.21 124.39 1,959,971 -0.52(-0.42%)
Jul 30, 2021 124.58 125.79 124.49 124.91 1,571,029 -1.21(-0.96%)
Jul 29, 2021 125.69 126.77 125.69 126.12 1,226,260 +1.03(+0.82%)
Jul 28, 2021 125.58 125.92 124.34 125.09 2,463,663 -0.11(-0.09%)
Jul 27, 2021 125.75 125.75 123.49 125.20 2,792,767 -1.16(-0.92%)
Jul 26, 2021 125.40 126.36 125.38 126.36 1,423,546 +0.64(+0.51%)
Jul 23, 2021 124.40 125.95 124.00 125.72 1,529,622 +2.43(+1.97%)
Jul 22, 2021 122.85 123.37 122.22 123.29 1,476,047 +0.55(+0.45%)
Jul 21, 2021 121.50 122.80 121.39 122.74 2,254,702 +1.97(+1.63%)
Jul 20, 2021 117.79 121.50 117.34 120.77 3,091,177 +3.38(+2.88%)
Jul 19, 2021 118.08 118.39 115.74 117.39 5,551,984 -3.61(-2.98%)
Jul 16, 2021 123.63 123.66 120.77 121.00 2,403,040 -1.94(-1.58%)
Jul 15, 2021 122.98 123.38 121.79 122.94 2,327,027 -0.83(-0.67%)
Jul 14, 2021 124.44 124.73 123.04 123.77 1,596,888 +0.31(+0.25%)
Jul 13, 2021 123.82 124.70 123.28 123.46 1,541,766 -0.86(-0.69%)
Jul 12, 2021 123.34 124.43 123.10 124.32 1,150,710 +0.97(+0.79%)
Jul 09, 2021 121.75 123.58 121.61 123.35 1,716,199 +2.49(+2.06%)
Jul 08, 2021 119.59 121.28 118.90 120.86 2,946,564 -1.99(-1.62%)
Jul 07, 2021 122.41 123.00 121.19 122.85 1,418,014 +0.86(+0.70%)
Jul 06, 2021 122.43 122.58 120.33 121.99 1,712,962 -0.48(-0.39%)
Jul 02, 2021 121.26 122.64 121.10 122.47 1,777,809 +1.86(+1.54%)
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