Historical Stock Prices

(ETF)
SSO 
$116.76
*  
0.29
0.25%
Get SSO Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading SSO now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 116.31 116.92 115.8 116.76 1,926,120
07/10/2014 115.09 117.06 114.91 116.47 3,065,978
07/09/2014 116.9 117.57 116.43 117.4 2,360,620
07/08/2014 117.43 117.5 115.76 116.33 3,852,790
07/07/2014 118.24 118.42 117.53 117.89 2,723,960
07/03/2014 118.2 118.79 118.04 118.78 1,502,719
07/02/2014 117.29 117.81 117.23 117.53 2,043,714
07/01/2014 116.35 118.02 116.28 117.31 9,226,643
06/30/2014 115.78 116.3 115.57 115.78 2,081,198
06/27/2014 114.94 115.97 114.81 115.88 2,257,042
06/26/2014 115.7 115.7 113.92 115.42 3,610,013
06/25/2014 114.08 115.85 114.08 115.6 2,976,660
06/24/2014 115.66 116.82 114.431 114.69 3,984,908
06/23/2014 116.19 116.29 115.679 116.13 1,800,624
06/20/2014 116.26 116.318 115.91 116.16 2,655,786
06/19/2014 115.62 115.85 114.91 115.74 3,038,291
06/18/2014 113.8 115.575 113.3 115.42 3,258,519
06/17/2014 112.81 113.94 112.6 113.74 2,130,914
06/16/2014 112.71 113.64 112.42 113.14 2,356,242
06/13/2014 112.75 113.19 112.01 112.99 2,620,639
06/12/2014 113.62 113.79 111.81 112.33 4,468,280
06/11/2014 113.93 114.17 113.41 113.95 3,050,108
06/10/2014 114.42 114.77 113.935 114.75 1,915,501
06/09/2014 114.4 115.275 114.25 114.71 2,914,424
06/06/2014 113.88 114.53 113.79 114.46 2,702,282
06/05/2014 112.17 113.63 111.39 113.36 4,168,846
06/04/2014 111.07 112.06 110.86 111.96 2,222,985
06/03/2014 111.05 111.61 110.87 111.5 2,496,414
06/02/2014 111.67 111.71 110.54 111.58 3,086,838
05/30/2014 110.81 111.49 110.61 111.31 3,234,067
05/29/2014 110.38 111.0199 109.81 111.01 2,979,909
05/28/2014 110.02 110.37 109.5099 109.85 3,324,423
05/27/2014 109.5 110.1 109.39 110.05 2,457,910
05/23/2014 108 108.84 107.94 108.71 2,425,155
05/22/2014 107.35 108.28 106.99 107.83 3,019,407
05/21/2014 106.11 107.39 106.09 107.27 3,750,015
05/20/2014 106.81 106.82 104.96 105.45 15,791,660
05/19/2014 105.73 107.07 105.53 106.93 2,646,539
05/16/2014 105.54 106.21 104.67 106.18 4,610,510
05/15/2014 106.83 106.89 104.36 105.4 6,467,438
05/14/2014 108.15 108.2399 106.98 107.31 3,202,666
05/13/2014 108.38 108.86 108.11 108.29 3,241,849
05/12/2014 106.975 108.22 106.95 108.13 3,085,075
05/09/2014 105.77 106.16 104.8 106.12 3,992,941
05/08/2014 105.8 107.28 105.1 105.74 4,179,166
05/07/2014 105.49 106.07 103.9 105.985 5,918,506
05/06/2014 106.15 106.29 104.73 104.81 4,130,907
05/05/2014 105.18 106.75 104.6 106.64 3,296,906
05/02/2014 106.5 107.43 105.9196 106.22 5,140,674
05/01/2014 106.44 107.1 105.86 106.5 4,861,717
04/30/2014 105.55 106.73 105.25 106.61 3,847,454
04/29/2014 105.6 106.1999 105.13 105.84 3,638,246
04/28/2014 105.11 105.82 102.78 104.93 8,348,456
04/25/2014 105.31 105.44 103.8 104.3 4,770,647
04/24/2014 106.64 106.66 105 105.98 5,768,310
04/23/2014 105.98 106.1 105.43 105.64 3,072,633
04/22/2014 105.35 106.66 105.25 106.02 3,620,329
04/21/2014 104.48 105.19 104.21 105.16 3,633,456
04/17/2014 103.85 104.99 103.51 104.36 4,869,701
04/16/2014 103.39 104.14 102.49 104.05 3,329,872
04/15/2014 101 102.13 99.04 102.04 6,192,743
04/14/2014 100.6 101.07 99 100.6 4,810,093
04/11/2014 99.8 101.1599 98.84 99.06 5,540,770
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?