MENU

Ultra S&P500 ETF (NY: SSO )

52.92 +2.03 (+3.99%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 67.42 67.67 65.54 65.61 5,917,129 -2.09(-3.09%)
Mar 30, 2022 68.15 68.40 66.99 67.70 3,030,240 -0.84(-1.23%)
Mar 29, 2022 68.03 68.66 67.23 68.54 4,729,694 +1.71(+2.56%)
Mar 28, 2022 65.72 66.85 65.15 66.83 3,189,723 +0.92(+1.40%)
Mar 25, 2022 65.50 66.01 64.69 65.91 4,071,283 +0.63(+0.97%)
Mar 24, 2022 64.00 65.29 63.66 65.28 3,533,673 +1.90(+3.00%)
Mar 23, 2022 64.30 64.73 63.38 63.38 4,034,857 -1.71(-2.63%)
Mar 22, 2022 64.04 65.35 64.04 65.09 3,984,511 +1.44(+2.26%)
Mar 21, 2022 63.65 64.21 62.56 63.65 5,681,049 +0.03(+0.05%)
Mar 18, 2022 61.82 63.75 61.61 63.62 4,902,041 +1.33(+2.14%)
Mar 17, 2022 60.20 62.30 60.10 62.29 5,184,009 +1.51(+2.48%)
Mar 16, 2022 59.21 60.79 57.82 60.78 7,622,285 +2.61(+4.49%)
Mar 15, 2022 56.50 58.36 56.11 58.17 4,821,463 +2.42(+4.34%)
Mar 14, 2022 56.78 57.77 55.42 55.75 6,091,486 -0.84(-1.48%)
Mar 11, 2022 58.78 58.95 56.43 56.59 6,124,922 -1.48(-2.55%)
Mar 10, 2022 57.24 58.31 56.67 58.07 5,431,707 -0.51(-0.87%)
Mar 09, 2022 57.99 59.14 57.39 58.58 7,079,907 +2.96(+5.32%)
Mar 08, 2022 56.51 58.55 55.29 55.62 11,834,809 -0.87(-1.54%)
Mar 07, 2022 59.84 59.91 56.46 56.49 8,391,866 -3.53(-5.88%)
Mar 04, 2022 59.90 60.36 58.81 60.02 7,170,635 -1.00(-1.64%)
Mar 03, 2022 62.38 62.53 60.49 61.02 7,102,264 -0.58(-0.94%)
Mar 02, 2022 60.13 62.08 59.89 61.60 8,681,351 +2.14(+3.60%)
Mar 01, 2022 60.92 61.47 58.68 59.46 8,516,027 -1.86(-3.03%)
Feb 28, 2022 60.04 61.75 59.65 61.32 8,959,155 -0.31(-0.50%)
Feb 25, 2022 59.37 61.66 59.66 61.63 7,395,094 +2.61(+4.42%)
Feb 24, 2022 54.31 59.15 54.23 59.02 11,696,876 +1.70(+2.97%)
Feb 23, 2022 60.26 60.44 57.14 57.32 6,402,600 -2.14(-3.60%)
Feb 22, 2022 60.07 61.08 58.38 59.46 5,882,406 -1.28(-2.11%)
Feb 18, 2022 60.74 0 -0.83(-1.35%)
Feb 17, 2022 63.30 63.47 61.36 61.57 3,330,999 -2.74(-4.26%)
Feb 16, 2022 63.52 64.71 62.94 64.31 2,927,129 +0.16(+0.25%)
Feb 15, 2022 63.49 64.20 63.33 64.15 3,182,339 +1.98(+3.18%)
Feb 14, 2022 62.40 62.88 61.12 62.17 5,662,037 -0.38(-0.61%)
Feb 11, 2022 65.17 65.80 62.13 62.55 7,022,272 -2.61(-4.01%)
Feb 10, 2022 65.71 67.62 64.51 65.16 9,317,755 -2.38(-3.52%)
Feb 09, 2022 66.92 67.64 66.84 67.54 3,135,197 +1.88(+2.86%)
Feb 08, 2022 64.44 65.92 64.00 65.66 3,336,131 +1.05(+1.63%)
Feb 07, 2022 65.25 65.67 64.19 64.61 4,122,859 -0.45(-0.69%)
Feb 04, 2022 64.38 66.19 63.63 65.06 5,331,070 +0.63(+0.98%)
Feb 03, 2022 65.71 66.29 64.16 64.43 5,635,406 -3.18(-4.70%)
Feb 02, 2022 67.06 67.81 66.34 67.61 3,604,061 +1.28(+1.93%)
Feb 01, 2022 65.67 66.51 64.56 66.33 4,157,495 +0.90(+1.38%)
Jan 31, 2022 62.94 65.53 65.43 5,707,184 +2.28(+3.61%)
Jan 28, 2022 60.56 63.16 59.22 63.15 6,888,043 +2.98(+4.95%)
Jan 27, 2022 62.15 63.07 59.67 60.17 7,676,504 -0.65(-1.07%)
Jan 26, 2022 62.85 63.77 59.53 60.82 11,628,548 -0.25(-0.41%)
Jan 25, 2022 60.69 62.34 59.02 61.07 15,290,861 -1.54(-2.46%)
Jan 24, 2022 60.38 62.78 57.23 62.61 16,327,897 +0.53(+0.85%)
Jan 21, 2022 64.31 65.01 62.08 62.08 9,409,550 -2.58(-3.99%)
Jan 20, 2022 66.68 68.15 64.50 64.66 6,189,970 -1.45(-2.19%)
Jan 19, 2022 67.98 68.42 66.02 66.11 4,083,296 -1.44(-2.13%)
Jan 18, 2022 68.46 68.55 67.17 67.55 4,487,343 -2.44(-3.49%)
Jan 14, 2022 69.99 0 +0.04(+0.06%)
Jan 13, 2022 72.29 72.49 69.63 69.95 3,901,612 -73.94(-51.39%)
Jan 12, 2022 144.24 145.20 142.63 143.89 2,924,089 +0.82(+0.57%)
Jan 11, 2022 140.39 143.17 138.46 143.07 3,490,894 +2.48(+1.76%)
Jan 10, 2022 138.84 140.70 135.17 140.59 4,936,099 -0.39(-0.28%)
Jan 07, 2022 142.00 142.80 140.04 140.98 3,631,542 -1.07(-0.75%)
Jan 06, 2022 142.00 143.78 140.52 142.05 4,618,407 -0.34(-0.24%)
Jan 05, 2022 147.79 148.29 142.28 142.39 4,804,766 -5.63(-3.80%)
Jan 04, 2022 149.07 149.52 146.80 148.02 3,125,103 -0.08(-0.05%)
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