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 (%)
Apr 30, 2007 94.00 94.29 92.45 92.77 179,300 -1.31(-1.39%)
Apr 27, 2007 93.57 94.36 93.25 94.08 203,900 -0.32(-0.34%)
Apr 26, 2007 94.16 94.49 93.68 94.40 226,600 +0.30(+0.32%)
Apr 25, 2007 93.20 94.33 92.57 94.10 229,300 +1.60(+1.73%)
Apr 24, 2007 92.40 92.74 91.48 92.50 278,500 +0.04(+0.04%)
Apr 23, 2007 92.80 93.14 92.27 92.46 110,600 -0.46(-0.50%)
Apr 20, 2007 92.64 92.95 91.94 92.92 198,600 +1.55(+1.70%)
Apr 19, 2007 90.42 91.61 90.42 91.37 267,800 +0.06(+0.07%)
Apr 18, 2007 90.71 91.93 90.60 91.31 219,200 +0.06(+0.07%)
Apr 17, 2007 91.20 91.63 90.82 91.25 122,500 +0.43(+0.47%)
Apr 16, 2007 89.86 90.94 89.81 90.82 191,500 +1.68(+1.88%)
Apr 13, 2007 88.54 89.14 87.95 89.14 137,400 +0.64(+0.72%)
Apr 12, 2007 87.10 88.52 86.79 88.50 206,000 +1.14(+1.30%)
Apr 11, 2007 88.50 88.50 87.06 87.36 198,900 -0.99(-1.12%)
Apr 10, 2007 88.07 88.62 88.07 88.35 124,600 +0.09(+0.10%)
Apr 09, 2007 88.60 88.64 87.93 88.26 274,500 +0.25(+0.28%)
Apr 05, 2007 87.37 88.22 87.22 88.01 172,200 +0.56(+0.64%)
Apr 04, 2007 87.35 87.64 87.01 87.45 89,700 +0.11(+0.13%)
Apr 03, 2007 86.42 87.63 86.40 87.34 307,200 +1.69(+1.97%)
Apr 02, 2007 85.51 85.86 84.70 85.65 236,300 +0.20(+0.23%)
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%)
Jan 03, 2007 87.06 87.49 84.86 85.70 238,500 -0.60(-0.70%)
Dec 29, 2006 87.05 87.35 86.21 86.30 64,800 -0.90(-1.03%)
Dec 28, 2006 87.35 87.55 86.82 87.20 60,100 -0.35(-0.40%)
Dec 27, 2006 86.87 87.60 86.60 87.55 108,300 +1.21(+1.40%)
Dec 26, 2006 85.40 86.34 85.34 86.34 54,400 +1.13(+1.33%)
Dec 22, 2006 86.21 86.21 85.21 85.21 87,900 -1.23(-1.42%)
Dec 21, 2006 87.06 87.28 86.00 86.44 84,300 -0.52(-0.60%)
Dec 20, 2006 88.61 89.13 86.90 86.96 124,600 -4.13(-4.53%)
Dec 19, 2006 89.75 91.33 89.50 91.09 154,000 +0.49(+0.54%)
Dec 18, 2006 91.30 91.71 90.32 90.60 113,300 -0.58(-0.64%)
Dec 15, 2006 91.40 91.70 90.98 91.18 94,300 +0.38(+0.42%)
Dec 14, 2006 89.46 91.20 89.46 90.80 129,800 +1.20(+1.34%)
Dec 13, 2006 89.90 89.90 89.11 89.60 66,300 +0.36(+0.40%)
Dec 12, 2006 89.30 89.41 88.39 89.24 109,500 -0.12(-0.13%)
Dec 11, 2006 89.10 89.70 88.90 89.36 52,900 +0.47(+0.53%)
Dec 08, 2006 88.50 89.48 88.20 88.89 107,900 +0.23(+0.26%)
Dec 07, 2006 89.72 90.07 88.64 88.66 66,000 -0.65(-0.73%)
Dec 06, 2006 89.57 89.75 89.14 89.31 53,800 -0.26(-0.29%)
Dec 05, 2006 89.15 89.69 88.85 89.57 100,700 +0.72(+0.81%)
Dec 04, 2006 87.89 89.13 87.76 88.85 105,300 +1.40(+1.60%)
Dec 01, 2006 86.74 88.15 86.05 87.45 164,600 -0.59(-0.67%)
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%)
Sep 01, 2006 77.25 77.80 77.02 77.72 56,600 +0.78(+1.01%)
Aug 31, 2006 76.75 77.10 76.70 76.94 27,700 -0.06(-0.08%)
Aug 30, 2006 77.30 77.30 75.82 77.00 29,400 -0.01(-0.01%)
Aug 29, 2006 76.59 77.03 75.87 77.01 59,200 +0.36(+0.47%)
Aug 28, 2006 75.92 76.92 75.71 76.65 69,400 +0.65(+0.86%)
Aug 25, 2006 75.74 76.34 75.58 76.00 39,700 +0.14(+0.18%)
Aug 24, 2006 76.10 76.10 75.38 75.86 88,000 +0.28(+0.37%)
Aug 23, 2006 76.37 76.60 75.16 75.58 62,300 -0.69(-0.90%)
Aug 22, 2006 76.06 76.66 75.75 76.27 69,500 +0.13(+0.17%)
Aug 21, 2006 76.00 76.34 75.90 76.14 40,600 -0.36(-0.47%)
Aug 18, 2006 76.44 76.70 75.69 76.50 83,100 +0.31(+0.41%)
Aug 17, 2006 75.86 76.59 75.68 76.19 190,400 +0.31(+0.41%)
Aug 16, 2006 75.15 76.01 75.07 75.88 112,000 +1.25(+1.67%)
Aug 15, 2006 73.97 74.80 73.78 74.63 84,400 +1.79(+2.46%)
Aug 14, 2006 73.49 74.76 72.63 72.84 96,600 +0.25(+0.34%)
Aug 11, 2006 73.00 73.00 72.10 72.59 121,900 -0.53(-0.72%)
Aug 10, 2006 72.30 73.25 72.01 73.12 161,900 +0.64(+0.88%)
Aug 09, 2006 73.71 74.46 72.40 72.48 69,700 -0.56(-0.77%)
Aug 08, 2006 74.20 74.34 72.72 73.04 57,700 -0.60(-0.81%)
Aug 07, 2006 73.60 73.95 73.30 73.64 49,100 -0.41(-0.55%)
Aug 04, 2006 75.70 75.75 73.40 74.05 172,100 -0.02(-0.03%)
Aug 03, 2006 73.00 74.62 73.00 74.07 90,100 +0.37(+0.50%)
Aug 02, 2006 73.87 74.55 73.52 73.70 73,300 +0.56(+0.77%)
Aug 01, 2006 73.00 73.55 72.45 73.14 52,300 -0.66(-0.89%)
Jul 31, 2006 74.00 74.00 73.52 73.80 56,800 -0.20(-0.27%)
Jul 28, 2006 72.71 74.26 72.66 74.00 112,900 +1.65(+2.28%)
Jul 27, 2006 73.59 73.80 72.06 72.35 179,000 -0.70(-0.96%)
Jul 26, 2006 72.44 73.54 72.14 73.05 138,200 +0.14(+0.19%)
Jul 25, 2006 71.86 73.29 71.53 72.91 171,400 +0.91(+1.26%)
Jul 24, 2006 70.47 72.14 70.47 72.00 133,400 +2.21(+3.17%)
Jul 21, 2006 70.30 70.61 69.51 69.79 128,400 -1.12(-1.58%)
Jul 20, 2006 72.40 72.50 70.75 70.91 115,300 -0.84(-1.17%)
Jul 19, 2006 70.00 72.20 69.99 71.75 219,000 +2.38(+3.43%)
Jul 18, 2006 69.75 70.65 68.11 69.37 204,900 +0.11(+0.16%)
Jul 17, 2006 69.43 69.80 68.80 69.26 56,900 -0.07(-0.10%)
Jul 14, 2006 69.74 69.95 68.50 69.33 151,100 -0.63(-0.90%)
Jul 13, 2006 71.17 71.52 69.91 69.96 173,800 -2.18(-3.02%)
Jul 12, 2006 73.51 73.54 71.84 72.14 128,200 -1.45(-1.97%)
Jul 11, 2006 72.65 73.64 72.07 73.59 192,500 +0.62(+0.85%)
Jul 10, 2006 73.45 73.73 72.70 72.97 72,000 +0.13(+0.18%)
Jul 07, 2006 73.15 73.78 72.48 72.84 71,100 -0.85(-1.15%)
Jul 06, 2006 73.70 74.21 73.46 73.69 116,600 +0.23(+0.31%)
Jul 05, 2006 73.65 73.77 72.89 73.46 74,000 -0.99(-1.33%)
Jul 03, 2006 73.85 74.45 73.76 74.45 28,400 +1.00(+1.36%)
Jun 30, 2006 74.01 74.10 73.45 73.45 90,600 -0.04(-0.05%)
Jun 29, 2006 71.50 73.49 71.41 73.49 61,800 +2.99(+4.24%)
Jun 28, 2006 70.09 70.70 69.70 70.50 42,600 +0.62(+0.89%)
Jun 27, 2006 71.37 71.37 69.88 69.88 114,700 -1.26(-1.77%)
Jun 26, 2006 70.75 71.17 70.53 71.14 37,700 +0.41(+0.58%)
Jun 23, 2006 70.32 71.38 70.13 70.73 44,600 -0.01(-0.01%)
Jun 22, 2006 71.08 71.08 70.26 70.74 136,600 -0.76(-1.06%)
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.