Ultra S&P 500 Proshares (NY: SSO )

110.69 USD -1.50 (-1.34%)
Streaming Delayed Price Updated: 3:44 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 61.31 61.72 60.80 61.22 5,464,477 -0.61(-0.99%)
Sep 27, 2012 61.18 62.07 60.84 61.83 4,082,198 +1.16(+1.91%)
Sep 26, 2012 61.33 61.36 60.37 60.67 6,352,411 -0.80(-1.30%)
Sep 25, 2012 62.97 63.18 61.32 61.47 6,696,322 -1.28(-2.04%)
Sep 24, 2012 62.38 63.10 62.28 62.75 4,408,112 -0.21(-0.33%)
Sep 21, 2012 63.71 63.71 62.96 62.96 4,958,126 -0.10(-0.16%)
Sep 20, 2012 62.43 63.12 62.13 63.06 5,644,180 +0.03(+0.05%)
Sep 19, 2012 63.12 63.46 62.80 63.03 4,498,242 +0.00(+0.00%)
Sep 18, 2012 62.90 63.14 62.67 63.03 4,748,409 -0.07(-0.11%)
Sep 17, 2012 63.24 63.47 62.76 63.10 4,883,042 -0.37(-0.58%)
Sep 14, 2012 63.19 64.27 63.10 63.47 9,724,018 +0.47(+0.75%)
Sep 13, 2012 61.09 63.34 60.89 63.00 9,255,009 +1.93(+3.16%)
Sep 12, 2012 61.09 61.22 60.68 61.07 4,808,766 +0.40(+0.66%)
Sep 11, 2012 60.43 61.07 60.39 60.67 3,193,804 +0.32(+0.53%)
Sep 10, 2012 60.92 61.14 60.31 60.35 4,287,060 -0.72(-1.18%)
Sep 07, 2012 60.77 61.09 60.66 61.07 4,081,287 +0.53(+0.88%)
Sep 06, 2012 58.91 60.56 58.90 60.54 7,240,198 +2.37(+4.07%)
Sep 05, 2012 58.37 58.67 57.97 58.17 5,615,809 +0.07(+0.12%)
Sep 04, 2012 58.34 58.67 57.56 58.10 14,738,734 -0.39(-0.67%)
Aug 31, 2012 58.54 58.98 57.76 58.49 6,985,513 +0.61(+1.05%)
Aug 30, 2012 58.20 58.25 57.63 57.88 5,046,911 -0.82(-1.40%)
Aug 29, 2012 58.74 59.05 58.41 58.70 3,234,570 -0.03(-0.05%)
Aug 27, 2012 59.04 59.21 58.59 58.73 3,966,335 +0.00(+0.00%)
Aug 24, 2012 57.76 58.99 57.67 58.73 5,110,717 +0.70(+1.21%)
Aug 23, 2012 58.73 58.73 57.85 58.03 6,455,795 -0.93(-1.58%)
Aug 22, 2012 58.67 59.20 58.39 58.96 6,985,338 +0.03(+0.05%)
Aug 21, 2012 59.62 60.08 58.70 58.93 5,014,755 -0.39(-0.66%)
Aug 20, 2012 59.15 59.35 58.81 59.32 3,545,778 +0.00(+0.00%)
Aug 17, 2012 59.36 59.41 59.05 59.32 4,775,119 +0.19(+0.32%)
Aug 16, 2012 58.42 59.30 58.17 59.13 4,160,899 +0.91(+1.56%)
Aug 15, 2012 58.05 58.50 57.98 58.22 4,040,609 +0.06(+0.10%)
Aug 14, 2012 58.59 58.67 57.83 58.16 4,062,244 -0.05(-0.09%)
Aug 13, 2012 58.03 58.22 57.55 58.21 3,594,379 +0.00(+0.00%)
Aug 10, 2012 57.59 58.26 57.38 58.21 3,962,802 +0.17(+0.29%)
Aug 09, 2012 57.74 58.25 57.65 58.04 4,072,657 +0.13(+0.22%)
Aug 08, 2012 57.42 58.05 57.36 57.91 2,900,506 +0.18(+0.31%)
Aug 07, 2012 57.69 58.28 57.66 57.73 3,547,804 +0.55(+0.96%)
Aug 06, 2012 57.30 57.66 57.16 57.18 3,197,409 +0.20(+0.35%)
Aug 03, 2012 56.38 57.23 56.32 56.98 6,324,477 +2.12(+3.86%)
Aug 02, 2012 54.75 55.58 53.97 54.86 7,528,155 -0.75(-1.35%)
Aug 01, 2012 56.48 56.52 55.45 55.61 7,097,082 -0.30(-0.54%)
Jul 31, 2012 56.35 56.64 55.72 55.91 7,124,304 -0.55(-0.98%)
Jul 30, 2012 56.37 57.02 56.15 56.46 6,414,008 -0.05(-0.08%)
Jul 27, 2012 55.05 56.80 54.87 56.51 10,951,652 +2.12(+3.90%)
Jul 26, 2012 54.25 54.70 53.75 54.39 8,918,101 +1.67(+3.17%)
Jul 25, 2012 52.95 53.22 52.19 52.72 10,598,537 -0.11(-0.21%)
Jul 24, 2012 53.75 53.77 52.02 52.83 12,546,474 -0.85(-1.58%)
Jul 23, 2012 53.15 53.95 52.66 53.68 8,365,881 -1.07(-1.95%)
Jul 20, 2012 55.14 55.31 54.64 54.75 6,614,433 -0.99(-1.78%)
Jul 19, 2012 55.74 56.14 55.36 55.74 6,263,206 +0.28(+0.50%)
Jul 18, 2012 54.47 55.71 54.37 55.46 6,385,791 +0.79(+1.45%)
Jul 17, 2012 54.41 54.91 53.25 54.67 8,348,052 +0.72(+1.33%)
Jul 16, 2012 53.94 54.27 53.53 53.95 5,509,524 -0.16(-0.30%)
Jul 13, 2012 52.74 54.31 52.71 54.11 5,645,649 +1.61(+3.07%)
Jul 12, 2012 52.33 52.91 51.73 52.50 7,483,849 -0.49(-0.92%)
Jul 11, 2012 53.02 53.31 52.36 52.99 9,056,743 -0.01(-0.02%)
Jul 10, 2012 54.45 54.62 52.58 53.00 6,317,302 -0.85(-1.58%)
Jul 09, 2012 53.96 54.08 53.40 53.85 6,151,045 -0.16(-0.30%)
Jul 06, 2012 54.03 54.26 53.52 54.01 8,273,823 -1.08(-1.96%)
Jul 05, 2012 55.20 55.59 54.68 55.09 6,055,511 -0.51(-0.92%)
Jul 03, 2012 54.84 55.67 54.73 55.60 3,182,898 +0.75(+1.37%)
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.