Ultra S&P 500 Proshares (NY: SSO )

111.53 USD -1.76 (-1.55%)
Streaming Delayed Price Updated: 12:44 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 86.95 86.98 86.24 86.41 1,075,354 -0.31(-0.36%)
Apr 27, 2017 86.87 86.98 86.28 86.72 1,577,595 +0.11(+0.13%)
Apr 26, 2017 86.69 87.41 86.56 86.61 2,269,782 -0.05(-0.06%)
Apr 25, 2017 86.24 87.00 86.17 86.66 2,390,162 +0.98(+1.14%)
Apr 24, 2017 85.73 85.88 85.32 85.68 2,826,047 +1.78(+2.12%)
Apr 21, 2017 84.35 84.38 83.57 83.90 2,246,026 -0.47(-0.56%)
Apr 20, 2017 83.57 84.78 83.32 84.37 2,267,765 +1.29(+1.55%)
Apr 19, 2017 83.85 84.15 82.90 83.08 2,011,184 -0.28(-0.34%)
Apr 18, 2017 83.28 83.83 82.84 83.36 2,209,942 -0.55(-0.66%)
Apr 17, 2017 82.87 83.91 82.70 83.91 2,484,610 +1.40(+1.70%)
Apr 13, 2017 83.25 83.86 82.48 82.51 2,320,470 -1.07(-1.28%)
Apr 12, 2017 84.05 84.19 83.35 83.58 2,940,708 -0.70(-0.83%)
Apr 11, 2017 84.17 84.36 83.06 84.28 3,091,164 -0.19(-0.22%)
Apr 10, 2017 84.51 85.14 84.07 84.47 2,197,656 +0.10(+0.12%)
Apr 07, 2017 84.36 84.97 84.00 84.37 1,953,532 -0.15(-0.18%)
Apr 06, 2017 84.26 85.01 83.86 84.52 2,755,197 +0.39(+0.46%)
Apr 05, 2017 85.16 85.99 83.96 84.13 4,139,565 -0.54(-0.64%)
Apr 04, 2017 84.27 84.69 83.97 84.67 2,124,006 +0.14(+0.17%)
Apr 03, 2017 84.88 85.03 83.51 84.53 2,492,033 -0.31(-0.37%)
Mar 31, 2017 84.91 85.38 84.78 84.84 1,438,446 -0.34(-0.40%)
Mar 30, 2017 84.67 85.40 84.50 85.18 1,621,704 +0.46(+0.54%)
Mar 29, 2017 84.28 84.88 84.11 84.72 1,184,719 +0.21(+0.25%)
Mar 28, 2017 83.16 84.89 83.01 84.51 2,037,967 +1.19(+1.43%)
Mar 27, 2017 82.12 83.55 81.92 83.32 2,523,762 -0.22(-0.26%)
Mar 24, 2017 83.93 84.36 82.89 83.54 2,896,571 -0.10(-0.12%)
Mar 23, 2017 83.66 84.57 83.33 83.64 2,277,183 -0.20(-0.24%)
Mar 22, 2017 83.47 84.05 82.95 83.84 2,616,713 +0.31(+0.37%)
Mar 21, 2017 86.24 86.34 83.43 83.53 5,392,401 -2.19(-2.55%)
Mar 20, 2017 85.91 86.15 85.42 85.72 1,435,437 -0.22(-0.26%)
Mar 17, 2017 86.48 86.60 85.94 85.94 1,059,952 -0.33(-0.38%)
Mar 16, 2017 86.72 86.77 85.97 86.27 3,048,820 -0.29(-0.34%)
Mar 15, 2017 85.60 86.94 85.40 86.56 2,612,680 +1.40(+1.64%)
Mar 14, 2017 85.30 85.36 84.62 85.16 2,834,502 -0.62(-0.72%)
Mar 13, 2017 85.65 85.81 85.38 85.78 1,255,167 +0.13(+0.15%)
Mar 10, 2017 85.91 85.95 84.92 85.65 2,158,667 +0.53(+0.62%)
Mar 09, 2017 84.98 85.38 84.31 85.12 2,072,421 +0.22(+0.26%)
Mar 08, 2017 85.48 85.68 84.79 84.90 2,221,811 -0.38(-0.45%)
Mar 07, 2017 85.49 85.79 85.06 85.28 3,894,627 -0.47(-0.55%)
Mar 06, 2017 85.59 86.03 85.24 85.75 2,809,999 -0.53(-0.61%)
Mar 03, 2017 86.10 86.41 85.78 86.28 1,617,780 +0.05(+0.06%)
Mar 02, 2017 87.11 87.11 86.13 86.23 2,451,150 -0.97(-1.11%)
Mar 01, 2017 84.95 87.64 86.26 87.20 2,579,763 +2.25(+2.65%)
Feb 28, 2017 85.07 85.25 84.59 84.95 3,539,014 -0.45(-0.53%)
Feb 27, 2017 85.05 85.51 84.82 85.40 2,625,593 +0.31(+0.36%)
Feb 24, 2017 84.19 85.13 84.15 85.09 3,034,275 +0.15(+0.18%)
Feb 23, 2017 85.22 85.23 84.27 84.94 2,321,941 +0.15(+0.18%)
Feb 22, 2017 84.58 84.96 84.47 84.79 1,551,962 -0.11(-0.13%)
Feb 21, 2017 84.25 85.08 84.25 84.90 1,988,844 +1.01(+1.20%)
Feb 17, 2017 83.89 83.89 83.89 0 +0.17(+0.20%)
Feb 16, 2017 83.86 84.00 83.09 83.72 2,927,807 -0.10(-0.12%)
Feb 15, 2017 82.81 83.99 82.76 83.82 1,971,657 +0.82(+0.99%)
Feb 14, 2017 82.16 83.00 81.90 83.00 2,647,709 +0.70(+0.85%)
Feb 13, 2017 81.84 82.54 81.83 82.30 1,861,235 +0.91(+1.12%)
Feb 10, 2017 81.11 81.62 81.02 81.39 1,800,931 +0.63(+0.78%)
Feb 09, 2017 80.07 81.05 80.07 80.76 2,270,344 +0.85(+1.06%)
Feb 08, 2017 79.43 79.96 79.23 79.91 2,155,696 +0.21(+0.26%)
Feb 07, 2017 79.97 80.16 79.52 79.70 2,325,276 +0.03(+0.04%)
Feb 06, 2017 79.62 79.94 79.40 79.67 3,877,273 -0.28(-0.35%)
Feb 03, 2017 79.56 80.10 79.35 79.95 2,519,992 +1.11(+1.41%)
Feb 02, 2017 78.48 79.10 78.23 78.84 2,555,929 +0.04(+0.05%)
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.