Ultra S&P 500 Proshares (NY: SSO )

110.09 USD -0.08 (-0.07%)
Streaming Delayed Price Updated: 9:43 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 85.60 85.64 84.52 85.00 124,900 -0.28(-0.33%)
Oct 30, 2006 84.95 85.65 84.74 85.28 92,500 -0.11(-0.13%)
Oct 27, 2006 85.77 86.39 85.02 85.39 107,200 -1.14(-1.32%)
Oct 26, 2006 86.42 86.72 85.48 86.53 134,400 +0.74(+0.86%)
Oct 25, 2006 85.31 85.99 85.05 85.79 90,900 +0.48(+0.56%)
Oct 24, 2006 85.00 85.31 84.63 85.31 53,300 +0.38(+0.45%)
Oct 23, 2006 83.70 85.25 83.58 84.93 127,600 +0.78(+0.93%)
Oct 20, 2006 84.10 84.70 83.53 84.15 52,500 +0.12(+0.14%)
Oct 19, 2006 83.64 84.21 83.47 84.03 79,700 +0.15(+0.18%)
Oct 18, 2006 84.78 84.79 83.29 83.88 149,800 -0.02(-0.02%)
Oct 17, 2006 83.70 84.05 82.85 83.90 161,600 -0.42(-0.50%)
Oct 16, 2006 83.83 84.50 83.82 84.32 61,400 +0.26(+0.31%)
Oct 13, 2006 83.50 84.13 83.35 84.06 59,400 +0.39(+0.47%)
Oct 12, 2006 82.76 83.78 82.55 83.67 150,200 +1.47(+1.79%)
Oct 11, 2006 81.96 82.60 81.37 82.20 56,100 -0.33(-0.40%)
Oct 10, 2006 82.26 82.66 81.99 82.53 41,300 +0.25(+0.30%)
Oct 09, 2006 81.95 82.47 81.72 82.28 40,900 +0.08(+0.10%)
Oct 06, 2006 81.71 82.24 81.53 82.20 163,900 -0.24(-0.29%)
Oct 05, 2006 82.30 82.66 81.95 82.44 68,900 +0.30(+0.37%)
Oct 04, 2006 80.20 82.16 79.84 82.14 104,600 +1.97(+2.46%)
Oct 03, 2006 79.85 80.71 79.38 80.17 47,700 +0.29(+0.36%)
Oct 02, 2006 80.47 80.73 79.75 79.88 44,900 -0.67(-0.83%)
Sep 29, 2006 80.85 80.97 80.46 80.55 47,200 -0.33(-0.41%)
Sep 28, 2006 81.05 81.46 80.25 80.88 88,900 +0.26(+0.32%)
Sep 27, 2006 80.65 80.90 80.18 80.62 87,100 +0.20(+0.24%)
Sep 26, 2006 79.44 80.48 79.27 80.42 76,400 +1.04(+1.31%)
Sep 25, 2006 78.62 79.67 77.64 79.38 81,700 +1.45(+1.86%)
Sep 22, 2006 78.35 78.35 77.44 77.93 35,000 -0.43(-0.55%)
Sep 21, 2006 79.60 79.60 78.06 78.36 51,500 -0.86(-1.09%)
Sep 20, 2006 79.24 79.48 78.80 79.22 77,600 +0.95(+1.21%)
Sep 19, 2006 78.56 78.81 77.58 78.27 100,300 -0.51(-0.65%)
Sep 18, 2006 78.95 79.19 78.43 78.78 33,900 -0.01(-0.01%)
Sep 15, 2006 79.15 79.40 78.49 78.79 62,300 +0.67(+0.86%)
Sep 14, 2006 78.24 78.31 77.83 78.12 50,100 -0.38(-0.48%)
Sep 13, 2006 77.94 78.62 77.64 78.50 39,800 +0.76(+0.98%)
Sep 12, 2006 76.45 77.87 76.45 77.74 67,200 +1.49(+1.95%)
Sep 11, 2006 75.81 76.71 75.28 76.25 32,700 -0.02(-0.03%)
Sep 08, 2006 75.93 76.41 75.68 76.27 56,300 +0.62(+0.82%)
Sep 07, 2006 75.81 76.49 75.45 75.65 63,600 -0.85(-1.11%)
Sep 06, 2006 77.43 77.43 76.30 76.50 56,300 -1.36(-1.75%)
Sep 05, 2006 77.67 78.12 77.42 77.86 61,500 +0.14(+0.18%)
Sep 01, 2006 77.25 77.80 77.02 77.72 56,600 +0.78(+1.01%)
Aug 31, 2006 76.75 77.10 76.70 76.94 27,700 -0.06(-0.08%)
Aug 30, 2006 77.30 77.30 75.82 77.00 29,400 -0.01(-0.01%)
Aug 29, 2006 76.59 77.03 75.87 77.01 59,200 +0.36(+0.47%)
Aug 28, 2006 75.92 76.92 75.71 76.65 69,400 +0.65(+0.86%)
Aug 25, 2006 75.74 76.34 75.58 76.00 39,700 +0.14(+0.18%)
Aug 24, 2006 76.10 76.10 75.38 75.86 88,000 +0.28(+0.37%)
Aug 23, 2006 76.37 76.60 75.16 75.58 62,300 -0.69(-0.90%)
Aug 22, 2006 76.06 76.66 75.75 76.27 69,500 +0.13(+0.17%)
Aug 21, 2006 76.00 76.34 75.90 76.14 40,600 -0.36(-0.47%)
Aug 18, 2006 76.44 76.70 75.69 76.50 83,100 +0.31(+0.41%)
Aug 17, 2006 75.86 76.59 75.68 76.19 190,400 +0.31(+0.41%)
Aug 16, 2006 75.15 76.01 75.07 75.88 112,000 +1.25(+1.67%)
Aug 15, 2006 73.97 74.80 73.78 74.63 84,400 +1.79(+2.46%)
Aug 14, 2006 73.49 74.76 72.63 72.84 96,600 +0.25(+0.34%)
Aug 11, 2006 73.00 73.00 72.10 72.59 121,900 -0.53(-0.72%)
Aug 10, 2006 72.30 73.25 72.01 73.12 161,900 +0.64(+0.88%)
Aug 09, 2006 73.71 74.46 72.40 72.48 69,700 -0.56(-0.77%)
Aug 08, 2006 74.20 74.34 72.72 73.04 57,700 -0.60(-0.81%)
Aug 07, 2006 73.60 73.95 73.30 73.64 49,100 -0.41(-0.55%)
Aug 04, 2006 75.70 75.75 73.40 74.05 172,100 -0.02(-0.03%)
Aug 03, 2006 73.00 74.62 73.00 74.07 90,100 +0.37(+0.50%)
Aug 02, 2006 73.87 74.55 73.52 73.70 73,300 +0.56(+0.77%)
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.