Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SSO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23 2024 | 95.48 | 0.95 | 1.00% | 94.24 | 95.66 | 93.2299 | 1,935,535 |
| Dec 20 2024 | 94.53 | 2.10 | 2.27% | 91.64 | 96.04 | 91.37 | 4,161,037 |
| Dec 19 2024 | 92.43 | -0.26 | -0.28% | 94.10 | 94.6085 | 92.35 | 3,434,975 |
| Dec 18 2024 | 92.69 | -5.67 | -5.76% | 98.28 | 99.07 | 92.35 | 4,066,190 |
| Dec 17 2024 | 98.36 | -0.86 | -0.87% | 98.36 | 98.68 | 97.94 | 1,466,992 |
| Dec 16 2024 | 99.22 | 0.80 | 0.81% | 98.97 | 99.55 | 98.7217 | 1,437,965 |
| Dec 13 2024 | 98.42 | -0.07 | -0.07% | 99.11 | 99.36 | 97.9617 | 1,215,960 |
| Dec 12 2024 | 98.49 | -1.05 | -1.05% | 99.23 | 99.42 | 98.49 | 1,166,730 |
| Dec 11 2024 | 99.54 | 1.47 | 1.50% | 99.00 | 99.85 | 98.895 | 1,070,491 |
| Dec 10 2024 | 98.07 | -0.59 | -0.60% | 98.86 | 98.97 | 97.825 | 1,165,006 |
| Dec 09 2024 | 98.66 | -1.07 | -1.07% | 99.65 | 99.7087 | 98.47 | 2,054,117 |
| Dec 06 2024 | 99.73 | 0.36 | 0.36% | 99.58 | 100.12 | 99.46 | 1,618,472 |
| Dec 05 2024 | 99.37 | -0.33 | -0.33% | 99.70 | 99.9756 | 99.28 | 1,164,037 |
| Dec 04 2024 | 99.70 | 1.21 | 1.23% | 99.06 | 99.79 | 98.845 | 1,606,875 |
| Dec 03 2024 | 98.49 | 0.05 | 0.05% | 98.35 | 98.5999 | 98.01 | 1,176,177 |
| Dec 02 2024 | 98.44 | 0.37 | 0.38% | 98.23 | 98.66 | 98.07 | 1,429,394 |
| Nov 29 2024 | 98.07 | 1.14 | 1.18% | 97.16 | 98.36 | 97.15 | 668,468 |
| Nov 27 2024 | 96.93 | -0.67 | -0.69% | 97.50 | 97.60 | 96.46 | 1,938,460 |
| Nov 26 2024 | 97.60 | 1.05 | 1.09% | 96.98 | 97.79 | 96.77 | 1,318,140 |
| Nov 25 2024 | 96.55 | 0.63 | 0.66% | 97.24 | 97.645 | 95.845 | 1,953,059 |
| Nov 22 2024 | 95.92 | 0.54 | 0.57% | 95.35 | 96.14 | 95.21 | 1,734,018 |
| Nov 21 2024 | 95.38 | 0.97 | 1.03% | 95.32 | 95.865 | 93.43 | 2,325,025 |
| Nov 20 2024 | 94.41 | 0.07 | 0.07% | 94.38 | 94.50 | 92.53 | 2,216,072 |
| Nov 19 2024 | 94.34 | 0.63 | 0.67% | 92.58 | 94.6008 | 92.37 | 1,906,935 |
| Nov 18 2024 | 93.71 | 0.78 | 0.84% | 93.10 | 94.13 | 92.81 | 1,884,518 |
| Nov 15 2024 | 92.93 | -2.50 | -2.62% | 94.24 | 94.375 | 92.35 | 2,771,506 |
| Nov 14 2024 | 95.43 | -1.28 | -1.32% | 96.73 | 96.88 | 95.22 | 2,264,439 |
| Nov 13 2024 | 96.71 | 0.10 | 0.10% | 96.77 | 97.37 | 96.00 | 1,571,407 |
| Nov 12 2024 | 96.61 | -0.62 | -0.64% | 97.20 | 97.3999 | 95.81 | 1,976,435 |
| Nov 11 2024 | 97.23 | 0.14 | 0.14% | 97.61 | 97.70 | 96.6776 | 2,659,367 |
| Nov 08 2024 | 97.09 | 0.80 | 0.83% | 96.42 | 97.5257 | 96.42 | 1,189,253 |
| Nov 07 2024 | 96.29 | 1.45 | 1.53% | 95.49 | 96.6193 | 95.4801 | 2,041,311 |
| Nov 06 2024 | 94.84 | 4.48 | 4.96% | 93.96 | 95.12 | 93.08 | 3,847,113 |
| Nov 05 2024 | 90.36 | 2.11 | 2.39% | 88.54 | 90.36 | 88.53 | 2,101,463 |
| Nov 04 2024 | 88.25 | -0.38 | -0.43% | 88.66 | 89.08 | 87.6401 | 2,138,194 |
| Nov 01 2024 | 88.63 | 0.71 | 0.81% | 88.73 | 90.04 | 88.52 | 2,643,616 |
| Oct 31 2024 | 87.92 | -3.61 | -3.94% | 90.13 | 90.16 | 87.88 | 3,138,451 |
| Oct 30 2024 | 91.53 | -0.58 | -0.63% | 91.97 | 92.60 | 91.33 | 1,288,079 |
| Oct 29 2024 | 92.11 | 0.28 | 0.30% | 91.52 | 92.48 | 91.07 | 1,263,968 |
| Oct 28 2024 | 91.83 | 0.52 | 0.57% | 92.40 | 92.41 | 91.7501 | 1,158,670 |
| Oct 25 2024 | 91.31 | -0.07 | -0.08% | 92.09 | 93.01 | 90.98 | 2,197,387 |
| Oct 24 2024 | 91.38 | 0.38 | 0.42% | 91.64 | 91.65 | 90.58 | 1,571,475 |
| Oct 23 2024 | 91.00 | -1.73 | -1.87% | 92.05 | 92.18 | 89.885 | 2,542,666 |
| Oct 22 2024 | 92.73 | -0.14 | -0.15% | 92.02 | 93.1009 | 91.81 | 1,465,306 |
| Oct 21 2024 | 92.87 | -0.29 | -0.31% | 92.93 | 93.24 | 91.88 | 1,881,370 |
| Oct 18 2024 | 93.16 | 0.68 | 0.74% | 93.03 | 93.43 | 92.56 | 1,404,848 |
| Oct 17 2024 | 92.48 | -0.01 | -0.01% | 93.66 | 93.70 | 92.46 | 2,030,352 |
| Oct 16 2024 | 92.49 | 0.77 | 0.84% | 91.72 | 92.67 | 91.46 | 1,280,625 |
| Oct 15 2024 | 91.72 | -1.46 | -1.57% | 93.27 | 93.36 | 91.36 | 2,078,311 |
| Oct 14 2024 | 93.18 | 1.51 | 1.65% | 92.20 | 93.49 | 92.11 | 1,770,551 |
| Oct 11 2024 | 91.67 | 0.99 | 1.09% | 90.59 | 91.925 | 90.58 | 2,231,918 |
| Oct 10 2024 | 90.68 | -0.30 | -0.33% | 90.56 | 91.12 | 90.16 | 1,756,751 |
| Oct 09 2024 | 90.98 | 1.21 | 1.35% | 89.77 | 91.18 | 89.58 | 1,719,163 |
| Oct 08 2024 | 89.77 | 1.62 | 1.84% | 88.91 | 89.96 | 88.65 | 1,514,637 |
| Oct 07 2024 | 88.15 | -1.59 | -1.77% | 89.23 | 89.4101 | 87.76 | 2,489,634 |
| Oct 04 2024 | 89.74 | 1.54 | 1.75% | 89.57 | 89.885 | 88.29 | 2,220,908 |
| Oct 03 2024 | 88.20 | -0.33 | -0.37% | 88.08 | 88.82 | 87.49 | 2,055,703 |
| Oct 02 2024 | 88.53 | 0.04 | 0.05% | 88.18 | 88.87 | 87.42 | 1,907,652 |
| Oct 01 2024 | 88.49 | -1.68 | -1.86% | 89.98 | 90.00 | 87.66 | 3,774,067 |
| Sep 30 2024 | 90.17 | 0.77 | 0.86% | 89.08 | 90.2909 | 88.36 | 2,735,083 |
| Sep 27 2024 | 89.40 | -0.31 | -0.35% | 90.03 | 90.26 | 89.10 | 1,930,961 |
| Sep 26 2024 | 89.71 | 0.69 | 0.78% | 90.38 | 90.47 | 88.97 | 1,972,677 |
| Sep 25 2024 | 89.02 | -0.58 | -0.65% | 89.38 | 89.61 | 88.69 | 1,288,561 |
