Ultra S&P 500 Proshares (NY: SSO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	66.33	66.44	65.60	65.69	3,472,086	-0.52(-0.79%)
Nov 27, 2015	66.15	66.36	65.79	66.21	984,196	+0.11(+0.17%)
Nov 25, 2015	66.22	66.10	66.10	66.10	1,536,400	+0.01(+0.02%)
Nov 24, 2015	65.19	66.40	64.89	66.09	3,166,446	+0.15(+0.23%)
Nov 23, 2015	66.10	66.51	65.58	65.94	2,146,318	-0.14(-0.21%)
Nov 20, 2015	66.18	66.59	65.80	66.08	2,392,721	+0.48(+0.73%)
Nov 19, 2015	65.61	65.92	65.40	65.60	2,084,199	-0.12(-0.18%)
Nov 18, 2015	64.05	65.82	64.02	65.72	4,105,977	+2.08(+3.27%)
Nov 17, 2015	64.04	64.67	63.34	63.64	5,596,133	-0.14(-0.22%)
Nov 16, 2015	61.78	63.82	61.69	63.78	4,195,698	+1.87(+3.02%)
Nov 13, 2015	63.03	63.23	61.85	61.91	5,451,190	-1.44(-2.27%)
Nov 12, 2015	64.40	64.74	63.34	63.35	4,351,061	-1.81(-2.78%)
Nov 11, 2015	65.90	65.92	65.13	65.16	2,522,298	-0.46(-0.70%)
Nov 10, 2015	65.05	65.71	64.83	65.62	2,297,523	+0.22(+0.34%)
Nov 09, 2015	66.18	66.27	64.67	65.40	3,821,932	-1.24(-1.86%)
Nov 06, 2015	66.44	66.83	65.64	66.64	3,281,353	-0.05(-0.07%)
Nov 05, 2015	66.91	67.25	66.04	66.69	2,672,303	-0.15(-0.22%)
Nov 04, 2015	67.49	67.55	66.46	66.84	2,825,685	-0.38(-0.57%)
Nov 03, 2015	66.63	67.68	66.45	67.22	2,238,476	+0.40(+0.60%)
Nov 02, 2015	65.54	67.02	65.48	66.82	2,631,175	+1.52(+2.33%)
Oct 30, 2015	66.06	66.27	65.19	65.30	2,761,344	-0.61(-0.93%)
Oct 29, 2015	65.61	66.17	65.51	65.91	2,560,546	-0.05(-0.08%)
Oct 28, 2015	64.76	65.98	64.26	65.96	4,065,243	+1.47(+2.28%)
Oct 27, 2015	64.31	64.76	64.01	64.49	2,510,519	-0.29(-0.45%)
Oct 26, 2015	64.95	65.00	64.50	64.78	2,391,441	-0.32(-0.49%)
Oct 23, 2015	64.91	65.36	64.34	65.10	4,854,018	+1.47(+2.31%)
Oct 22, 2015	62.32	63.82	62.20	63.63	5,031,826	+2.00(+3.25%)
Oct 21, 2015	62.70	62.78	61.48	61.63	4,020,756	-0.72(-1.15%)
Oct 20, 2015	62.22	62.83	62.04	62.35	2,211,358	-0.14(-0.22%)
Oct 19, 2015	62.03	62.54	61.79	62.49	2,467,090	+0.07(+0.11%)
Oct 16, 2015	62.19	62.48	61.66	62.42	3,307,937	+0.50(+0.81%)
Oct 15, 2015	60.58	61.92	60.30	61.92	3,607,215	+1.88(+3.13%)
Oct 14, 2015	60.67	61.05	59.87	60.04	3,500,437	-0.64(-1.05%)
Oct 13, 2015	60.92	61.83	60.55	60.68	2,745,585	-0.75(-1.22%)
Oct 12, 2015	61.41	61.59	61.08	61.43	1,663,789	+0.11(+0.18%)
Oct 09, 2015	61.38	61.67	60.88	61.32	2,968,890	+0.06(+0.10%)
Oct 08, 2015	59.89	61.46	59.69	61.26	5,695,611	+1.09(+1.81%)
Oct 07, 2015	59.85	60.42	59.02	60.17	4,961,000	+0.97(+1.64%)
Oct 06, 2015	59.56	59.91	58.73	59.20	4,413,451	-0.41(-0.69%)
Oct 05, 2015	58.41	59.77	58.35	59.61	4,673,223	+2.03(+3.53%)
Oct 02, 2015	54.52	57.58	54.17	57.58	9,349,019	+1.66(+2.97%)
Oct 01, 2015	55.89	56.10	54.57	55.92	6,674,184	+0.32(+0.58%)
Sep 30, 2015	54.90	55.71	54.36	55.60	7,969,459	+1.99(+3.71%)
Sep 29, 2015	53.70	54.54	52.95	53.61	8,283,856	+0.07(+0.13%)
Sep 28, 2015	55.76	55.82	53.36	53.54	9,464,192	-2.85(-5.05%)
Sep 25, 2015	57.43	57.65	55.78	56.39	10,021,165	-0.08(-0.14%)
Sep 24, 2015	55.98	56.74	55.06	56.47	7,547,777	-0.32(-0.56%)
Sep 23, 2015	57.12	57.46	56.44	56.79	3,978,212	-0.25(-0.44%)
Sep 22, 2015	57.03	57.35	56.22	57.04	6,248,252	-1.47(-2.51%)
Sep 21, 2015	58.54	59.26	57.80	58.51	4,991,400	+0.55(+0.95%)
Sep 18, 2015	58.10	59.23	57.66	57.96	8,453,814	-1.94(-3.24%)
Sep 17, 2015	60.06	61.77	59.65	59.90	7,569,022	-0.30(-0.50%)
Sep 16, 2015	59.35	60.31	59.13	60.20	3,766,115	+1.06(+1.79%)
Sep 15, 2015	58.05	59.46	57.76	59.14	3,364,304	+1.44(+2.50%)
Sep 14, 2015	58.28	58.28	57.38	57.70	3,270,435	-0.42(-0.72%)
Sep 11, 2015	57.33	58.15	56.85	58.12	3,092,847	+0.51(+0.89%)
Sep 10, 2015	56.87	58.43	56.69	57.61	5,265,912	+0.61(+1.07%)
Sep 09, 2015	59.71	59.78	56.74	57.00	5,090,980	-1.63(-2.78%)
Sep 08, 2015	57.73	58.67	57.27	58.63	4,586,882	+2.85(+5.11%)
Sep 04, 2015	55.93	55.78	55.78	55.78	6,357,200	-1.74(-3.03%)
Sep 03, 2015	57.91	58.99	57.17	57.52	5,801,401	+0.09(+0.16%)
Sep 02, 2015	57.02	57.45	55.71	57.43	6,707,895	+2.14(+3.87%)

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.