Ultra S&P 500 Proshares (NY: SSO )

95.96 USD +0.34 (+0.36%)
Streaming Delayed Price Updated: 8:25 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 119.78 126.96 117.14 126.96 6,964,000 -0.51(-0.40%)
Feb 27, 2020 134.49 138.36 127.43 127.47 7,074,293 -12.63(-9.01%)
Feb 26, 2020 142.39 146.03 139.33 140.10 5,684,722 -1.67(-1.18%)
Feb 25, 2020 151.68 152.27 140.22 141.77 5,404,231 -8.23(-5.49%)
Feb 24, 2020 150.86 153.52 148.84 150.00 3,878,565 -10.91(-6.78%)
Feb 21, 2020 162.90 163.23 160.09 160.91 1,980,300 -3.48(-2.12%)
Feb 20, 2020 165.13 166.01 161.21 164.39 2,590,845 -1.33(-0.80%)
Feb 19, 2020 165.23 166.50 164.95 165.72 679,543 +1.52(+0.93%)
Feb 18, 2020 164.00 164.61 162.73 164.20 1,894,776 -0.86(-0.52%)
Feb 14, 2020 164.96 165.19 163.76 165.06 1,903,400 +0.48(+0.29%)
Feb 13, 2020 163.37 165.61 163.12 164.58 1,712,664 -0.36(-0.22%)
Feb 12, 2020 164.40 165.19 164.01 164.94 1,089,765 +2.08(+1.28%)
Feb 11, 2020 163.77 164.57 162.36 162.86 1,767,558 +0.50(+0.31%)
Feb 10, 2020 158.96 162.36 158.96 162.36 941,752 +2.41(+1.51%)
Feb 07, 2020 160.58 161.32 159.39 159.95 1,181,400 -1.77(-1.09%)
Feb 06, 2020 161.60 161.90 160.54 161.72 828,276 +1.09(+0.68%)
Feb 05, 2020 160.07 160.83 158.55 160.63 1,753,199 +3.61(+2.30%)
Feb 04, 2020 156.09 157.90 155.75 157.02 1,290,251 +4.60(+3.02%)
Feb 03, 2020 151.66 154.29 151.60 152.42 2,257,273 +2.24(+1.49%)
Jan 31, 2020 155.16 155.28 149.22 150.18 4,584,300 -5.57(-3.58%)
Jan 30, 2020 152.63 156.04 151.91 155.75 3,191,720 +0.88(+0.57%)
Jan 29, 2020 156.52 156.75 154.65 154.87 1,994,665 -0.24(-0.15%)
Jan 28, 2020 153.36 156.01 152.94 155.11 1,743,951 +3.17(+2.09%)
Jan 27, 2020 151.50 153.47 151.13 151.94 2,519,567 -4.99(-3.18%)
Jan 24, 2020 160.60 160.61 155.67 156.93 3,311,600 -2.93(-1.83%)
Jan 23, 2020 158.81 160.05 157.62 159.86 1,640,621 +0.28(+0.18%)
Jan 22, 2020 160.40 161.07 159.38 159.58 1,041,389 +0.10(+0.06%)
Jan 21, 2020 159.07 160.32 159.05 159.48 1,179,311 -0.74(-0.46%)
Jan 17, 2020 159.91 160.34 159.29 160.22 1,137,700 +1.10(+0.69%)
Jan 16, 2020 157.99 159.14 157.78 159.12 1,074,860 +2.58(+1.65%)
Jan 15, 2020 155.82 157.40 155.71 156.54 1,410,324 +0.64(+0.41%)
Jan 14, 2020 155.94 157.00 155.37 155.90 1,680,770 -0.45(-0.29%)
Jan 13, 2020 154.95 156.39 154.48 156.35 961,221 +2.10(+1.36%)
Jan 10, 2020 155.88 155.96 153.81 154.25 1,073,900 -0.91(-0.59%)
Jan 09, 2020 154.76 155.27 154.15 155.16 864,953 +2.10(+1.37%)
Jan 08, 2020 151.78 154.39 151.46 153.06 1,901,523 +1.54(+1.02%)
Jan 07, 2020 151.83 152.32 151.07 151.52 948,719 -0.89(-0.58%)
Jan 06, 2020 149.45 152.49 149.37 152.41 1,615,179 +1.14(+0.75%)
Jan 03, 2020 150.06 152.44 150.02 151.27 1,643,800 -2.71(-1.76%)
Jan 02, 2020 152.40 153.59 151.43 153.98 1,345,342 +3.14(+2.08%)
Dec 31, 2019 149.55 151.06 149.21 150.84 1,639,900 +0.67(+0.45%)
Dec 30, 2019 151.85 151.95 149.63 150.17 1,862,073 -1.62(-1.07%)
Dec 27, 2019 152.67 152.68 151.29 151.79 1,046,100 -0.06(-0.04%)
Dec 26, 2019 150.69 151.88 150.69 151.85 691,414 +1.48(+0.98%)
Dec 24, 2019 150.56 150.61 150.04 150.37 556,000 -0.25(-0.17%)
Dec 23, 2019 150.97 150.99 150.47 150.62 837,346 +0.24(+0.16%)
Dec 20, 2019 149.92 150.83 149.87 150.38 1,322,900 +1.51(+1.01%)
Dec 19, 2019 147.82 148.96 147.81 148.87 874,785 +1.17(+0.79%)
Dec 18, 2019 148.06 148.31 147.67 147.70 635,338 +0.03(+0.02%)
Dec 17, 2019 148.07 148.31 147.62 147.67 629,401 +0.05(+0.03%)
Dec 16, 2019 147.37 148.23 147.34 147.62 866,480 +1.99(+1.37%)
Dec 13, 2019 145.24 146.88 144.41 145.63 2,086,300 +0.18(+0.12%)
Dec 12, 2019 142.99 146.26 142.79 145.45 2,763,850 +2.43(+1.70%)
Dec 11, 2019 142.67 143.28 142.29 143.02 1,319,085 +0.81(+0.57%)
Dec 10, 2019 142.49 143.17 141.60 142.21 1,137,198 -0.39(-0.27%)
Dec 09, 2019 143.07 143.74 142.51 142.60 769,273 -0.85(-0.59%)
Dec 06, 2019 142.82 143.90 142.82 143.45 922,400 +2.51(+1.78%)
Dec 05, 2019 141.09 141.10 139.63 140.94 1,582,990 +0.48(+0.34%)
Dec 04, 2019 139.73 141.02 139.43 140.46 963,360 +1.77(+1.28%)
Dec 03, 2019 137.90 138.81 136.54 138.69 2,174,089 -1.96(-1.39%)
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.