Ultra S&P 500 Proshares (NY: SSO )

110.27 USD UNCHANGED
Streaming Delayed Price Updated: 5:17 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 129.96 130.43 129.24 129.64 1,349,135 -0.54(-0.41%)
Nov 26, 2014 129.70 130.18 130.18 130.18 1,568,000 +0.58(+0.45%)
Nov 25, 2014 130.01 130.37 129.13 129.60 2,667,081 -0.13(-0.10%)
Nov 24, 2014 129.58 129.88 129.28 129.73 2,568,821 +0.83(+0.64%)
Nov 21, 2014 130.14 130.28 128.11 128.90 3,053,183 +1.28(+1.00%)
Nov 20, 2014 125.96 127.77 125.88 127.62 2,582,960 +0.49(+0.39%)
Nov 19, 2014 127.27 127.58 126.03 127.13 3,006,428 -0.45(-0.35%)
Nov 18, 2014 126.19 128.04 126.19 127.58 3,523,582 +1.44(+1.14%)
Nov 17, 2014 125.46 126.37 125.24 126.14 2,507,000 +0.16(+0.13%)
Nov 14, 2014 125.79 126.27 125.33 125.98 1,659,679 +0.11(+0.09%)
Nov 13, 2014 125.90 126.70 124.71 125.87 3,229,598 +0.19(+0.15%)
Nov 12, 2014 124.91 125.97 124.84 125.68 2,499,882 -0.22(-0.17%)
Nov 11, 2014 125.79 126.07 125.26 125.90 1,824,749 +0.24(+0.19%)
Nov 10, 2014 124.99 125.74 124.63 125.66 1,580,055 +0.75(+0.60%)
Nov 07, 2014 124.70 125.20 124.00 124.91 3,725,264 +0.19(+0.15%)
Nov 06, 2014 123.81 124.80 122.82 124.72 3,921,629 +1.00(+0.81%)
Nov 05, 2014 123.91 123.97 122.59 123.72 4,436,227 +1.54(+1.26%)
Nov 04, 2014 122.34 122.77 120.92 122.18 6,372,587 -0.79(-0.64%)
Nov 03, 2014 123.17 123.78 122.44 122.97 3,660,201 +0.13(+0.11%)
Oct 31, 2014 123.01 123.06 121.81 122.84 5,491,154 +2.69(+2.24%)
Oct 30, 2014 117.90 120.79 117.74 120.15 4,864,192 +1.51(+1.27%)
Oct 29, 2014 119.14 119.27 117.03 118.64 6,566,580 -0.29(-0.24%)
Oct 28, 2014 117.11 118.97 116.98 118.93 3,731,174 +3.43(+2.97%)
Oct 27, 2014 115.80 116.53 116.53 115.50 4,819,041 -1.03(-0.88%)
Oct 24, 2014 115.21 116.68 114.37 116.53 5,422,257 +1.67(+1.45%)
Oct 23, 2014 114.53 116.29 114.20 114.86 5,020,961 +2.54(+2.26%)
Oct 22, 2014 114.31 114.88 112.18 112.32 6,655,793 -1.58(-1.39%)
Oct 21, 2014 111.14 114.04 110.91 113.90 6,893,668 +4.33(+3.95%)
Oct 20, 2014 107.09 109.70 107.00 109.57 5,564,361 +2.09(+1.94%)
Oct 17, 2014 107.40 108.90 106.48 107.48 8,555,225 +2.56(+2.44%)
Oct 16, 2014 101.38 106.45 101.20 104.92 13,670,687 -0.17(-0.16%)
Oct 15, 2014 103.72 105.66 100.04 105.09 15,970,384 -1.67(-1.56%)
Oct 14, 2014 107.45 108.99 105.87 106.76 10,923,154 +0.47(+0.44%)
Oct 13, 2014 109.85 110.60 106.17 106.29 9,019,253 -3.66(-3.33%)
Oct 10, 2014 112.44 113.56 109.88 109.95 9,981,035 -2.51(-2.23%)
Oct 09, 2014 116.76 117.09 112.32 112.46 10,379,280 -4.69(-4.00%)
Oct 08, 2014 113.30 117.48 112.14 117.15 8,247,730 +3.90(+3.44%)
Oct 07, 2014 115.60 116.11 113.16 113.25 7,913,307 -3.54(-3.03%)
Oct 06, 2014 118.07 118.40 116.00 116.79 6,047,127 -0.30(-0.26%)
Oct 03, 2014 116.10 117.59 115.42 117.09 3,857,056 +2.51(+2.19%)
Oct 02, 2014 114.31 115.37 112.20 114.58 6,125,010 -0.01(-0.01%)
Oct 01, 2014 117.34 117.43 114.05 114.59 7,201,896 -3.10(-2.63%)
Sep 30, 2014 118.59 119.27 117.28 117.69 3,824,998 -0.68(-0.57%)
Sep 29, 2014 116.74 118.78 116.57 118.37 3,444,412 -0.47(-0.40%)
Sep 26, 2014 117.39 119.38 117.08 118.84 3,046,868 +1.93(+1.65%)
Sep 25, 2014 120.25 120.25 116.90 116.91 8,076,415 -3.99(-3.30%)
Sep 24, 2014 119.09 121.02 118.44 120.90 4,139,818 +1.81(+1.52%)
Sep 23, 2014 119.56 120.59 119.01 119.09 5,204,848 -1.36(-1.13%)
Sep 22, 2014 121.93 121.95 119.97 120.45 5,348,951 -1.85(-1.51%)
Sep 19, 2014 123.35 123.56 121.86 122.30 4,241,878 -0.23(-0.19%)
Sep 18, 2014 122.02 122.62 121.72 122.53 3,748,674 +1.29(+1.06%)
Sep 17, 2014 121.34 122.39 120.09 121.24 6,046,767 +0.27(+0.22%)
Sep 16, 2014 118.72 121.36 118.56 120.97 6,988,606 +1.84(+1.54%)
Sep 15, 2014 119.33 119.54 118.42 119.13 3,384,064 -0.22(-0.18%)
Sep 12, 2014 120.53 120.53 118.66 119.35 5,176,255 -1.37(-1.13%)
Sep 11, 2014 119.50 120.78 119.33 120.72 3,873,339 +0.20(+0.17%)
Sep 10, 2014 119.76 120.63 118.93 120.52 4,219,768 +0.87(+0.73%)
Sep 09, 2014 120.89 121.08 119.11 119.65 4,854,991 -1.50(-1.24%)
Sep 08, 2014 121.55 121.87 120.45 121.15 4,083,809 -0.64(-0.53%)
Sep 05, 2014 120.61 121.86 119.73 121.79 3,889,455 +1.13(+0.94%)
Sep 04, 2014 121.43 122.33 120.04 120.66 5,110,651 -0.43(-0.36%)
Sep 03, 2014 122.10 122.14 120.72 121.09 4,031,593 -0.08(-0.07%)
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.