Ultra S&P 500 Proshares (NY: SSO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	36.60	37.03	36.27	36.90	24,672,389	+0.24(+0.65%)
Nov 27, 2009	35.86	37.16	35.77	36.66	20,478,531	-1.21(-3.20%)
Nov 25, 2009	37.73	37.97	37.51	37.87	13,446,423	+0.38(+1.01%)
Nov 24, 2009	37.61	37.72	36.98	37.49	19,866,526	-0.08(-0.21%)
Nov 23, 2009	37.45	38.04	37.36	37.57	22,584,580	+0.95(+2.59%)
Nov 20, 2009	36.45	36.81	36.30	36.62	18,025,598	-0.23(-0.62%)
Nov 19, 2009	37.31	37.34	36.39	36.85	27,175,743	-1.00(-2.64%)
Nov 18, 2009	37.83	37.95	37.37	37.85	19,038,120	-0.02(-0.05%)
Nov 17, 2009	37.60	37.91	37.31	37.87	20,167,463	+0.08(+0.21%)
Nov 16, 2009	37.23	38.11	37.20	37.79	23,371,171	+1.06(+2.89%)
Nov 13, 2009	36.48	37.04	36.15	36.73	23,083,924	+0.40(+1.10%)
Nov 12, 2009	36.97	37.38	36.15	36.33	29,311,329	-0.75(-2.02%)
Nov 11, 2009	37.21	37.54	36.75	37.08	28,560,198	+0.37(+1.01%)
Nov 10, 2009	36.53	36.95	36.31	36.71	22,900,816	+0.00(+0.00%)
Nov 09, 2009	35.65	36.72	35.59	36.71	19,358,451	+1.61(+4.59%)
Nov 06, 2009	34.51	35.27	34.39	35.10	27,978,594	+0.61(+1.77%)
Nov 05, 2009	34.18	34.92	34.02	34.49	22,632,846	+0.86(+2.56%)
Nov 04, 2009	34.07	34.58	33.51	33.63	38,330,768	+0.15(+0.45%)
Nov 03, 2009	32.91	33.60	32.80	33.48	37,539,053	+0.17(+0.51%)
Nov 02, 2009	33.17	33.99	32.50	33.31	52,332,377	+0.46(+1.40%)
Oct 30, 2009	34.64	34.81	32.75	32.85	60,669,586	-1.97(-5.66%)
Oct 29, 2009	33.90	34.97	33.76	34.82	32,789,658	+1.38(+4.13%)
Oct 28, 2009	34.54	34.77	33.38	33.44	45,905,325	-1.28(-3.69%)
Oct 27, 2009	35.14	35.37	34.56	34.72	38,411,033	-0.33(-0.94%)
Oct 26, 2009	35.91	36.64	34.86	35.05	36,725,603	-0.82(-2.29%)
Oct 23, 2009	36.04	36.14	35.54	35.87	35,508,430	-0.75(-2.05%)
Oct 22, 2009	35.90	36.90	35.45	36.62	27,030,160	+0.68(+1.89%)
Oct 21, 2009	36.47	37.34	35.89	35.94	26,098,366	-0.69(-1.88%)
Oct 20, 2009	36.28	36.67	36.24	36.63	22,880,632	-0.36(-0.97%)
Oct 19, 2009	36.51	37.22	36.29	36.99	21,272,769	+0.61(+1.68%)
Oct 16, 2009	36.35	36.65	35.95	36.38	26,441,649	-0.52(-1.41%)
Oct 15, 2009	36.33	36.94	36.30	36.90	20,733,197	+0.22(+0.60%)
Oct 14, 2009	36.29	36.76	35.99	36.68	24,542,378	+1.18(+3.32%)
Oct 13, 2009	35.43	35.59	35.00	35.50	19,245,961	-0.13(-0.36%)
Oct 12, 2009	35.81	35.87	35.34	35.63	14,878,733	+0.33(+0.93%)
Oct 09, 2009	34.93	35.32	34.75	35.30	17,325,528	+0.37(+1.06%)
Oct 08, 2009	34.90	35.28	34.62	34.93	26,009,778	+0.54(+1.57%)
Oct 07, 2009	34.06	34.45	33.92	34.39	22,838,131	+0.21(+0.61%)
Oct 06, 2009	33.73	34.59	33.69	34.18	28,883,883	+0.93(+2.80%)
Oct 05, 2009	32.54	33.43	32.35	33.25	23,872,244	+0.94(+2.91%)
Oct 02, 2009	32.00	32.67	31.96	32.31	30,707,457	-0.30(-0.91%)
Oct 01, 2009	34.14	34.14	32.58	32.61	36,125,919	-1.71(-4.99%)
Sep 30, 2009	34.79	34.85	33.66	34.32	35,676,693	-0.21(-0.61%)
Sep 29, 2009	34.87	35.22	34.41	34.53	25,297,069	-0.24(-0.69%)
Sep 28, 2009	33.83	34.90	33.81	34.77	18,967,376	+1.17(+3.48%)
Sep 25, 2009	33.79	34.11	33.34	33.60	25,897,364	-0.32(-0.94%)
Sep 24, 2009	34.85	35.01	33.64	33.92	30,340,704	-0.89(-2.56%)
Sep 23, 2009	35.54	36.00	34.66	34.81	27,062,980	-0.55(-1.56%)
Sep 22, 2009	35.38	35.58	35.07	35.36	18,992,785	+0.36(+1.03%)
Sep 21, 2009	34.60	35.15	34.45	35.00	18,570,998	-0.14(-0.40%)
Sep 18, 2009	35.42	35.43	34.91	35.14	22,375,256	+0.04(+0.11%)
Sep 17, 2009	35.11	35.70	34.71	35.10	33,797,285	+0.76(+2.21%)
Sep 16, 2009	34.44	35.21	34.18	34.34	24,743,850	+0.31(+0.91%)
Sep 15, 2009	34.03	34.43	33.56	34.03	24,107,733	+0.10(+0.29%)
Sep 14, 2009	33.01	34.00	33.00	33.93	18,676,449	+0.39(+1.16%)
Sep 11, 2009	33.68	33.90	33.25	33.54	24,281,766	+0.01(+0.03%)
Sep 10, 2009	32.97	33.63	32.58	33.53	23,101,569	+0.63(+1.91%)
Sep 09, 2009	32.51	33.13	32.32	32.90	23,272,386	+0.51(+1.57%)
Sep 08, 2009	32.47	32.48	32.06	32.39	20,002,338	+0.55(+1.73%)
Sep 04, 2009	31.11	31.87	30.92	31.84	22,096,495	+0.88(+2.84%)
Sep 03, 2009	30.82	31.05	30.34	30.96	20,692,019	+0.46(+1.51%)
Sep 02, 2009	30.47	30.87	30.33	30.50	30,472,092	-0.20(-0.65%)

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.