Ultra S&P 500 Proshares (NY: SSO )

98.54 USD +4.57 (+4.86%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 25.82 26.63 25.75 26.60 25,021,037 +0.59(+2.27%)
Nov 26, 2008 23.43 26.12 23.34 26.01 91,667,442 +1.64(+6.73%)
Nov 25, 2008 25.01 25.13 23.10 24.37 109,375,602 +0.72(+3.04%)
Nov 24, 2008 22.13 24.83 21.75 23.65 135,281,834 +2.44(+11.50%)
Nov 21, 2008 19.87 21.35 18.31 21.21 181,627,132 +2.20(+11.57%)
Nov 20, 2008 21.41 22.71 18.00 19.01 183,019,583 -3.17(-14.29%)
Nov 19, 2008 24.70 25.27 21.87 22.18 121,386,225 -2.45(-9.95%)
Nov 18, 2008 24.34 25.37 23.05 24.63 122,291,033 +0.18(+0.74%)
Nov 17, 2008 25.07 26.32 24.30 24.45 89,796,950 -0.98(-3.85%)
Nov 14, 2008 26.88 28.50 25.43 25.43 135,146,377 -2.67(-9.50%)
Nov 13, 2008 25.09 28.19 22.72 28.10 161,586,987 +3.26(+13.12%)
Nov 12, 2008 26.39 26.83 24.58 24.84 103,878,422 -2.65(-9.64%)
Nov 11, 2008 27.93 28.73 26.62 27.49 87,517,641 -0.87(-3.07%)
Nov 10, 2008 30.72 30.94 28.01 28.36 64,060,831 -1.24(-4.19%)
Nov 07, 2008 28.50 29.60 28.04 29.60 80,125,002 +1.50(+5.34%)
Nov 06, 2008 30.38 30.99 27.56 28.10 109,093,820 -2.96(-9.53%)
Nov 05, 2008 33.49 34.31 30.75 31.06 81,678,694 -3.19(-9.31%)
Nov 04, 2008 33.54 34.70 32.99 34.25 59,327,505 +1.77(+5.45%)
Nov 03, 2008 32.02 32.67 31.51 32.48 35,915,383 +0.44(+1.37%)
Oct 31, 2008 30.91 33.22 30.56 32.04 69,693,845 +1.20(+3.89%)
Oct 30, 2008 31.43 31.87 29.59 30.84 85,338,972 +1.38(+4.68%)
Oct 29, 2008 30.00 32.30 29.05 29.46 116,655,460 -0.74(-2.45%)
Oct 28, 2008 26.44 30.31 24.72 30.20 111,770,755 +5.47(+22.12%)
Oct 27, 2008 25.65 27.72 24.73 24.73 82,554,194 -1.77(-6.68%)
Oct 24, 2008 24.27 28.05 24.11 26.50 100,721,827 -2.06(-7.21%)
Oct 23, 2008 28.37 29.64 25.54 28.56 113,935,839 +0.03(+0.11%)
Oct 22, 2008 30.35 30.61 26.56 28.53 80,047,903 -3.17(-10.00%)
Oct 21, 2008 32.75 33.99 31.70 31.70 65,574,855 -1.92(-5.71%)
Oct 20, 2008 31.83 33.79 30.89 33.62 58,176,077 +2.72(+8.80%)
Oct 17, 2008 29.62 33.99 29.44 30.90 90,095,902 -0.02(-0.06%)
Oct 16, 2008 29.36 31.32 26.20 30.92 121,676,721 +1.90(+6.55%)
Oct 15, 2008 33.51 33.70 28.76 29.02 76,961,504 -5.99(-17.11%)
Oct 14, 2008 38.65 39.80 33.29 35.01 82,379,933 -0.49(-1.38%)
Oct 13, 2008 31.77 35.75 31.16 35.50 61,597,854 +6.50(+22.41%)
Oct 10, 2008 27.09 32.30 24.10 29.00 135,975,460 -0.70(-2.36%)
Oct 09, 2008 35.89 36.70 29.56 29.70 72,201,317 -4.85(-14.04%)
Oct 08, 2008 34.42 37.75 33.85 34.55 87,281,423 -1.60(-4.43%)
Oct 07, 2008 41.53 41.88 35.95 36.15 59,946,883 -3.90(-9.74%)
Oct 06, 2008 41.61 42.02 36.57 40.05 71,853,496 -3.92(-8.92%)
Oct 03, 2008 46.37 48.60 43.44 43.97 49,186,976 -1.57(-3.45%)
Oct 02, 2008 47.99 48.19 44.87 45.54 31,391,380 -3.84(-7.78%)
Oct 01, 2008 48.22 49.63 47.30 49.38 23,238,086 +0.38(+0.78%)
Sep 30, 2008 47.32 49.55 46.57 49.00 21,799,038 +2.80(+6.06%)
Sep 29, 2008 52.26 52.41 44.86 46.20 45,882,447 -7.74(-14.35%)
Sep 26, 2008 52.03 54.27 51.64 53.94 0 +0.28(+0.52%)
Sep 25, 2008 52.65 54.69 52.25 53.66 27,571,315 +1.71(+3.29%)
Sep 24, 2008 52.52 52.76 51.10 51.95 28,897,119 +0.10(+0.19%)
Sep 23, 2008 54.12 55.12 51.81 51.85 30,861,742 -2.63(-4.83%)
Sep 22, 2008 57.19 57.38 53.59 54.48 17,631,624 -2.76(-4.82%)
Sep 19, 2008 58.83 60.00 56.50 57.24 0 +3.72(+6.95%)
Sep 18, 2008 51.16 54.19 47.50 53.52 41,586,494 +3.52(+7.04%)
Sep 17, 2008 52.65 53.38 49.50 50.00 42,112,514 -5.05(-9.17%)
Sep 16, 2008 50.44 55.05 50.44 55.05 31,528,813 +2.00(+3.77%)
Sep 15, 2008 54.70 57.00 53.05 53.05 25,159,608 -5.61(-9.56%)
Sep 12, 2008 57.03 58.75 56.58 58.66 14,993,043 +0.53(+0.91%)
Sep 11, 2008 55.05 58.30 54.57 58.13 14,709,293 +1.61(+2.85%)
Sep 10, 2008 56.64 57.56 55.49 56.52 13,270,051 +0.52(+0.93%)
Sep 09, 2008 59.74 59.98 55.74 56.00 15,098,952 -3.70(-6.20%)
Sep 08, 2008 60.58 60.78 57.89 59.70 17,989,434 +2.35(+4.10%)
Sep 05, 2008 56.31 57.78 55.17 57.35 0 +0.34(+0.60%)
Sep 04, 2008 59.75 60.00 56.91 57.01 18,121,141 -3.64(-6.00%)
Sep 03, 2008 60.60 61.20 59.72 60.65 10,798,593 -0.14(-0.23%)
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.