Ultra S&P 500 Proshares (NY: SSO )

95.90 USD +0.28 (+0.29%)
Streaming Delayed Price Updated: 9:21 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 87.96 88.44 87.10 88.04 224,600 +0.26(+0.30%)
Nov 29, 2006 87.00 88.00 86.84 87.78 177,500 +1.58(+1.83%)
Nov 28, 2006 85.31 86.30 85.05 86.20 166,400 +0.50(+0.58%)
Nov 27, 2006 87.73 87.87 85.40 85.70 277,100 -2.34(-2.66%)
Nov 24, 2006 87.90 88.61 87.90 88.04 26,200 -0.71(-0.80%)
Nov 22, 2006 88.58 88.99 88.28 88.75 40,700 +0.38(+0.43%)
Nov 21, 2006 88.16 88.40 88.01 88.37 42,100 +0.27(+0.31%)
Nov 20, 2006 87.91 88.50 87.75 88.10 92,300 -0.05(-0.06%)
Nov 17, 2006 87.35 88.18 87.35 88.15 57,500 -0.02(-0.02%)
Nov 16, 2006 88.11 88.57 87.88 88.17 166,800 +0.38(+0.43%)
Nov 15, 2006 87.15 88.24 87.15 87.79 180,600 +0.62(+0.71%)
Nov 14, 2006 86.55 87.37 85.40 87.17 166,600 +1.22(+1.42%)
Nov 13, 2006 85.35 86.48 85.31 85.95 82,000 +0.35(+0.41%)
Nov 10, 2006 85.57 85.66 84.97 85.60 55,900 +0.15(+0.18%)
Nov 09, 2006 86.55 86.63 85.18 85.45 107,900 -0.99(-1.15%)
Nov 08, 2006 85.15 86.60 84.85 86.44 102,800 +0.56(+0.65%)
Nov 07, 2006 85.45 86.65 85.37 85.88 114,600 +0.45(+0.53%)
Nov 06, 2006 84.20 85.69 84.02 85.43 104,000 +2.03(+2.43%)
Nov 03, 2006 84.50 84.50 83.20 83.40 131,100 -0.52(-0.62%)
Nov 02, 2006 83.55 84.08 83.31 83.92 111,700 -0.07(-0.08%)
Nov 01, 2006 85.71 85.77 83.78 83.99 126,300 -1.01(-1.19%)
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%)
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.