Ultra S&P 500 Proshares (NY: SSO )

110.17 USD +1.58 (+1.46%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 85.50 86.36 83.80 85.45 481,400 +0.20(+0.23%)
Mar 29, 2007 86.00 86.00 84.40 85.25 416,800 +0.15(+0.18%)
Mar 28, 2007 85.78 85.92 84.56 85.10 385,300 -1.27(-1.47%)
Mar 27, 2007 86.52 86.71 85.85 86.37 238,600 -1.12(-1.28%)
Mar 26, 2007 87.50 87.65 85.69 87.49 313,000 +0.18(+0.21%)
Mar 23, 2007 87.17 87.90 87.14 87.31 157,800 +0.02(+0.02%)
Mar 22, 2007 87.30 87.75 86.73 87.29 515,600 -0.04(-0.05%)
Mar 21, 2007 84.90 87.60 84.34 87.33 494,000 +2.79(+3.30%)
Mar 20, 2007 83.46 84.54 83.40 84.54 158,000 +0.97(+1.16%)
Mar 19, 2007 82.54 83.61 82.40 83.57 166,700 +2.00(+2.45%)
Mar 16, 2007 82.51 82.90 81.27 81.57 159,200 -0.70(-0.85%)
Mar 15, 2007 81.79 82.72 81.55 82.27 200,000 +0.38(+0.46%)
Mar 14, 2007 80.98 81.89 79.04 81.89 683,100 +1.22(+1.51%)
Mar 13, 2007 84.10 83.77 80.67 80.67 453,100 -3.43(-4.08%)
Mar 12, 2007 83.20 84.41 83.13 84.10 131,400 +0.34(+0.41%)
Mar 09, 2007 84.46 84.56 83.00 83.76 146,200 +0.46(+0.55%)
Mar 08, 2007 83.70 84.27 83.02 83.30 208,900 +1.01(+1.23%)
Mar 07, 2007 82.50 83.50 82.23 82.29 305,400 -0.36(-0.44%)
Mar 06, 2007 81.24 83.09 80.50 82.65 439,800 +2.76(+3.45%)
Mar 05, 2007 80.55 82.42 79.89 79.89 536,000 -1.61(-1.98%)
Mar 02, 2007 83.27 83.81 81.50 81.50 450,100 -2.38(-2.84%)
Mar 01, 2007 82.00 84.65 81.00 83.88 546,300 -0.29(-0.34%)
Feb 28, 2007 83.75 85.43 82.85 84.17 473,200 +1.66(+2.01%)
Feb 27, 2007 87.96 87.96 81.38 82.51 682,800 -7.08(-7.90%)
Feb 26, 2007 90.54 90.54 89.05 89.59 116,896 -0.35(-0.39%)
Feb 23, 2007 90.23 90.23 89.45 89.94 110,900 -0.49(-0.54%)
Feb 22, 2007 90.85 91.12 89.74 90.43 58,200 -0.16(-0.18%)
Feb 21, 2007 90.45 90.74 89.79 90.59 104,400 -0.22(-0.24%)
Feb 20, 2007 90.23 90.94 89.54 90.81 108,100 +0.48(+0.53%)
Feb 16, 2007 90.10 90.44 89.88 90.33 57,700 -0.02(-0.02%)
Feb 15, 2007 90.28 90.64 90.03 90.35 111,300 +0.00(+0.00%)
Feb 14, 2007 89.50 90.64 89.25 90.35 157,000 +1.35(+1.52%)
Feb 13, 2007 88.13 89.02 88.13 89.00 142,800 +1.33(+1.52%)
Feb 12, 2007 88.37 88.63 87.34 87.67 103,900 -0.74(-0.84%)
Feb 09, 2007 89.62 90.00 87.61 88.41 136,800 -1.06(-1.18%)
Feb 08, 2007 89.42 89.76 88.83 89.47 88,600 -0.18(-0.20%)
Feb 07, 2007 89.74 90.11 89.29 89.65 83,600 +0.31(+0.35%)
Feb 06, 2007 89.50 89.71 88.85 89.34 108,700 +0.00(+0.00%)
Feb 05, 2007 89.40 89.57 88.84 89.34 66,700 -0.12(-0.14%)
Feb 02, 2007 89.45 89.60 89.02 89.46 86,200 +0.30(+0.34%)
Feb 01, 2007 88.73 89.34 88.38 89.16 143,600 +1.03(+1.17%)
Jan 31, 2007 86.75 88.57 86.60 88.13 257,100 +1.08(+1.24%)
Jan 30, 2007 86.39 87.10 86.20 87.05 150,300 +0.91(+1.06%)
Jan 29, 2007 86.20 86.90 85.85 86.14 194,400 -0.26(-0.30%)
Jan 26, 2007 86.80 86.80 85.71 86.40 264,000 -0.22(-0.25%)
Jan 25, 2007 88.34 88.45 86.30 86.62 211,800 -1.78(-2.01%)
Jan 24, 2007 87.31 88.43 87.28 88.40 145,700 +1.36(+1.56%)
Jan 23, 2007 86.40 87.41 86.20 87.04 141,600 +0.61(+0.71%)
Jan 22, 2007 87.44 87.44 86.17 86.43 176,800 -0.94(-1.08%)
Jan 19, 2007 86.65 87.52 86.65 87.37 217,700 +0.52(+0.60%)
Jan 18, 2007 87.65 87.78 86.68 86.85 180,400 -0.73(-0.83%)
Jan 17, 2007 87.58 88.10 87.31 87.58 106,600 -0.04(-0.05%)
Jan 16, 2007 87.60 87.90 87.26 87.62 139,700 -0.13(-0.15%)
Jan 12, 2007 86.57 87.75 86.55 87.75 135,500 +1.02(+1.18%)
Jan 11, 2007 85.90 87.18 85.80 86.73 261,600 +1.03(+1.20%)
Jan 10, 2007 84.74 85.80 84.41 85.70 186,600 +0.38(+0.45%)
Jan 09, 2007 85.65 85.80 84.55 85.32 274,900 -0.08(-0.09%)
Jan 08, 2007 85.10 85.85 84.41 85.40 227,500 +0.67(+0.79%)
Jan 05, 2007 85.52 85.65 84.65 84.73 236,000 -1.45(-1.68%)
Jan 04, 2007 85.54 86.64 84.89 86.18 155,800 +0.48(+0.56%)
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.