Ultra S&P 500 Proshares (NY: SSO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	41.89	42.73	41.76	42.18	15,668,567	-0.56(-1.31%)
Nov 29, 2010	42.25	42.94	41.71	42.74	16,127,960	+0.20(+0.47%)
Nov 26, 2010	42.74	43.20	42.50	42.54	5,957,618	-0.94(-2.16%)
Nov 24, 2010	42.24	43.48	43.48	43.48	10,935,344	+1.24(+2.94%)
Nov 23, 2010	42.45	42.64	41.90	42.24	20,106,293	-1.26(-2.90%)
Nov 22, 2010	43.13	43.52	42.47	43.50	18,343,352	-0.06(-0.14%)
Nov 19, 2010	43.26	43.60	42.81	43.56	12,010,977	+0.21(+0.48%)
Nov 18, 2010	42.90	43.63	42.90	43.35	13,714,783	+1.30(+3.09%)
Nov 17, 2010	42.09	42.43	41.84	42.05	16,471,991	+0.01(+0.02%)
Nov 16, 2010	42.88	43.01	41.65	42.04	28,704,395	-1.36(-3.13%)
Nov 15, 2010	43.81	44.14	43.37	43.40	14,295,228	-0.13(-0.30%)
Nov 12, 2010	43.99	44.38	43.13	43.53	21,148,096	-1.06(-2.37%)
Nov 11, 2010	44.15	44.73	43.90	44.59	12,937,785	-0.35(-0.78%)
Nov 10, 2010	44.56	44.98	43.89	44.94	19,051,489	+0.36(+0.81%)
Nov 09, 2010	45.48	45.56	44.21	44.58	14,746,783	-0.69(-1.52%)
Nov 08, 2010	45.11	45.37	44.82	45.27	13,222,589	-0.15(-0.33%)
Nov 05, 2010	45.12	45.55	45.01	45.42	12,779,069	+0.36(+0.80%)
Nov 04, 2010	44.35	45.10	44.25	45.06	14,523,426	+1.64(+3.78%)
Nov 03, 2010	43.18	43.44	42.31	43.42	19,299,335	+0.38(+0.88%)
Nov 02, 2010	43.04	43.25	42.78	43.04	10,171,951	+0.66(+1.56%)
Nov 01, 2010	42.79	43.24	41.90	42.38	16,019,586	+0.03(+0.07%)
Oct 29, 2010	42.20	42.51	42.05	42.35	10,913,421	+0.02(+0.05%)
Oct 28, 2010	42.77	42.80	41.89	42.33	15,808,358	+0.06(+0.14%)
Oct 27, 2010	41.91	42.36	41.48	42.27	14,706,998	-0.21(-0.49%)
Oct 25, 2010	42.82	43.26	42.44	42.48	13,252,831	+0.20(+0.47%)
Oct 22, 2010	42.22	42.38	42.01	42.28	9,258,976	+0.19(+0.45%)
Oct 21, 2010	42.30	42.77	41.45	42.09	19,539,367	+0.17(+0.41%)
Oct 20, 2010	41.27	42.32	41.23	41.92	17,064,686	+0.83(+2.02%)
Oct 19, 2010	41.44	41.92	40.62	41.09	22,933,841	-1.18(-2.79%)
Oct 18, 2010	41.85	42.50	41.70	42.27	9,201,427	+0.44(+1.05%)
Oct 15, 2010	42.25	42.29	41.17	41.83	19,809,610	+0.12(+0.29%)
Oct 14, 2010	41.90	42.04	41.14	41.71	16,485,061	-0.26(-0.62%)
Oct 13, 2010	41.80	42.43	41.62	41.97	13,364,326	+0.62(+1.50%)
Oct 12, 2010	40.84	41.59	40.39	41.35	12,244,205	+0.25(+0.61%)
Oct 11, 2010	41.16	41.31	40.81	41.10	7,847,632	+0.09(+0.22%)
Oct 08, 2010	41.01	41.24	40.37	41.01	11,835,875	+0.43(+1.06%)
Oct 07, 2010	41.01	41.02	40.08	40.58	12,155	-0.10(-0.25%)
Oct 06, 2010	40.65	40.87	40.34	40.68	12,581,625	+0.01(+0.02%)
Oct 05, 2010	39.82	40.86	39.72	40.67	21,515	+1.59(+4.07%)
Oct 04, 2010	39.53	39.86	38.71	39.08	15,116,341	-0.61(-1.54%)
Oct 01, 2010	39.69	40.04	39.23	39.69	16,575,361	+0.32(+0.81%)
Sep 30, 2010	40.01	40.51	39.00	39.37	24,769,775	-0.21(-0.53%)
Sep 29, 2010	39.55	39.91	39.29	39.58	14,205,616	-0.19(-0.48%)
Sep 28, 2010	39.58	39.99	38.73	39.77	4,200	+0.29(+0.73%)
Sep 27, 2010	39.87	39.97	39.40	39.48	10,202,725	-0.34(-0.85%)
Sep 24, 2010	39.12	39.89	39.06	39.82	13,754,400	+1.55(+4.05%)
Sep 23, 2010	38.26	39.08	38.07	38.27	22,240	-0.68(-1.75%)
Sep 22, 2010	39.18	39.62	38.71	38.95	14,658,429	-0.35(-0.89%)
Sep 21, 2010	39.53	39.89	38.99	39.30	3,730	-0.27(-0.68%)
Sep 20, 2010	38.68	39.74	38.48	39.57	16,624,060	+1.13(+2.94%)
Sep 17, 2010	38.44	38.85	38.20	38.44	13,925,299	+0.05(+0.13%)
Sep 15, 2010	37.87	38.47	37.65	38.39	11,527,222	+0.29(+0.76%)
Sep 14, 2010	38.00	38.53	37.72	38.10	7,350	-0.07(-0.18%)
Sep 13, 2010	38.05	38.30	37.76	38.17	11,238,022	+0.82(+2.20%)
Sep 10, 2010	37.09	37.41	36.91	37.35	7,999,582	+0.39(+1.06%)
Sep 09, 2010	37.44	37.46	36.76	36.96	22,423	+0.36(+0.98%)
Sep 08, 2010	36.24	36.90	36.22	36.60	26,050	+0.47(+1.30%)
Sep 07, 2010	36.58	36.68	36.05	36.13	3,700	-0.82(-2.22%)
Sep 03, 2010	36.72	37.01	36.32	36.95	19,163,374	+0.95(+2.64%)
Sep 02, 2010	35.52	36.00	35.36	36.00	8,850	+0.65(+1.84%)

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.