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, 2012 57.67 57.76 57.16 57.42 5,976,874 -0.53(-0.91%)
Apr 27, 2012 58.06 58.23 57.43 57.95 4,857,000 +0.23(+0.39%)
Apr 26, 2012 56.69 57.85 56.62 57.72 5,805,862 +0.75(+1.32%)
Apr 25, 2012 56.50 56.97 56.40 56.97 6,370,304 +1.57(+2.83%)
Apr 24, 2012 55.11 55.69 55.00 55.40 4,837,578 +0.44(+0.80%)
Apr 23, 2012 54.77 55.09 54.31 54.96 6,346,333 -0.98(-1.75%)
Apr 20, 2012 56.25 56.65 55.89 55.94 6,477,265 +0.13(+0.23%)
Apr 19, 2012 56.48 56.92 55.23 55.81 11,467,529 -0.66(-1.17%)
Apr 18, 2012 56.36 56.86 56.29 56.47 6,985,804 -0.40(-0.70%)
Apr 17, 2012 55.89 57.09 55.75 56.87 7,243,147 +1.70(+3.08%)
Apr 16, 2012 55.85 56.02 54.87 55.17 7,796,068 -0.10(-0.18%)
Apr 13, 2012 56.41 56.42 55.21 55.27 7,745,633 -1.43(-2.52%)
Apr 12, 2012 55.33 56.74 55.27 56.70 6,550,108 +1.58(+2.87%)
Apr 11, 2012 55.45 55.65 55.03 55.12 8,377,949 +0.80(+1.47%)
Apr 10, 2012 56.00 56.34 54.24 54.32 14,421,242 -1.97(-3.50%)
Apr 09, 2012 56.07 56.70 55.93 56.29 6,757,846 -1.24(-2.16%)
Apr 05, 2012 57.24 57.88 57.11 57.53 6,911,007 +0.01(+0.02%)
Apr 04, 2012 57.84 58.00 57.17 57.52 11,454,701 -1.28(-2.18%)
Apr 03, 2012 59.07 59.28 58.07 58.80 8,772,326 -0.41(-0.69%)
Apr 02, 2012 58.25 59.56 58.03 59.21 5,787,676 +0.85(+1.45%)
Mar 30, 2012 58.51 58.60 57.78 58.36 6,335,283 +0.45(+0.78%)
Mar 29, 2012 57.45 58.08 56.98 57.91 7,452,283 -0.22(-0.38%)
Mar 28, 2012 58.66 58.83 57.43 58.13 8,301,221 -0.58(-0.99%)
Mar 27, 2012 59.20 59.27 58.64 58.71 6,880,421 -0.35(-0.59%)
Mar 26, 2012 58.27 59.06 58.24 59.06 5,229,204 +1.59(+2.77%)
Mar 23, 2012 57.22 57.60 56.57 57.47 6,387,443 +0.37(+0.65%)
Mar 22, 2012 57.07 57.39 56.73 57.10 9,704,419 -0.82(-1.42%)
Mar 21, 2012 58.17 58.31 57.72 57.92 5,547,604 -0.36(-0.62%)
Mar 20, 2012 57.97 58.42 57.61 58.28 7,069,645 -0.34(-0.58%)
Mar 19, 2012 58.10 58.98 58.01 58.62 5,819,781 +0.44(+0.76%)
Mar 16, 2012 58.20 58.30 57.93 58.18 5,849,902 +0.23(+0.40%)
Mar 15, 2012 57.52 58.05 57.21 57.95 7,107,483 +0.60(+1.05%)
Mar 14, 2012 57.50 57.78 56.99 57.35 6,876,155 -0.14(-0.24%)
Mar 13, 2012 56.06 57.51 55.86 57.49 8,028,417 +2.03(+3.66%)
Mar 12, 2012 55.43 55.60 55.07 55.46 4,290,226 +0.04(+0.07%)
Mar 09, 2012 55.25 55.74 55.10 55.42 5,491,799 +0.41(+0.75%)
Mar 08, 2012 54.61 55.25 54.38 55.01 5,675,748 +1.07(+1.98%)
Mar 07, 2012 53.48 54.13 53.35 53.94 6,646,214 +0.73(+1.37%)
Mar 06, 2012 53.71 53.77 52.90 53.21 11,331,135 -1.68(-3.06%)
Mar 05, 2012 55.13 55.19 54.46 54.89 7,536,713 -0.44(-0.80%)
Mar 02, 2012 55.59 55.70 55.04 55.33 7,826,533 -0.34(-0.61%)
Mar 01, 2012 55.27 55.84 55.14 55.67 13,198,178 +0.85(+1.55%)
Feb 29, 2012 55.64 55.99 54.81 54.82 9,431,541 -0.68(-1.23%)
Feb 28, 2012 55.21 55.57 54.99 55.50 6,879,344 +0.28(+0.51%)
Feb 27, 2012 54.26 55.47 54.08 55.22 7,243,797 +0.24(+0.44%)
Feb 24, 2012 54.98 55.20 54.75 54.98 5,186,771 +0.24(+0.44%)
Feb 23, 2012 54.20 54.82 53.84 54.74 6,887,015 +0.47(+0.87%)
Feb 22, 2012 54.45 54.69 54.08 54.27 7,602,887 -0.38(-0.70%)
Feb 21, 2012 54.85 55.09 54.30 54.65 5,185,570 +0.10(+0.18%)
Feb 17, 2012 54.70 54.71 54.22 54.55 5,043,435 +0.32(+0.59%)
Feb 16, 2012 53.14 54.38 52.95 54.23 8,219,399 +1.09(+2.05%)
Feb 15, 2012 53.99 54.14 52.91 53.14 9,226,602 -0.53(-0.99%)
Feb 14, 2012 53.46 53.69 52.88 53.67 10,472,868 -0.04(-0.07%)
Feb 13, 2012 53.72 53.88 53.27 53.71 6,502,254 +0.68(+1.28%)
Feb 10, 2012 52.80 53.06 52.56 53.03 9,043,193 -0.73(-1.36%)
Feb 09, 2012 53.82 53.95 53.14 53.76 8,003,783 +0.13(+0.24%)
Feb 08, 2012 53.39 53.65 52.93 53.63 7,736,602 +0.33(+0.62%)
Feb 07, 2012 52.83 53.50 52.42 53.30 8,685,027 +0.23(+0.44%)
Feb 06, 2012 52.70 53.09 52.57 53.07 5,774,682 -0.08(-0.15%)
Feb 03, 2012 52.71 53.18 52.52 53.15 7,130,819 +1.49(+2.89%)
Feb 02, 2012 51.71 51.94 51.32 51.66 6,125,510 +0.21(+0.40%)
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.