Ultra S&P 500 Proshares (NY: SSO )

98.41 USD +4.44 (+4.72%)
Streaming Delayed Price Updated: 11:53 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 74.20 74.32 73.30 73.30 3,138,665 -0.43(-0.58%)
Nov 29, 2016 73.46 74.06 73.21 73.73 2,294,780 +0.24(+0.33%)
Nov 28, 2016 73.88 74.11 73.35 73.49 3,326,338 -0.64(-0.86%)
Nov 25, 2016 73.87 74.14 73.79 74.13 844,900 +0.54(+0.73%)
Nov 23, 2016 73.59 73.59 73.59 0 +0.08(+0.11%)
Nov 22, 2016 73.50 73.65 72.94 73.51 1,900,473 +0.32(+0.44%)
Nov 21, 2016 72.58 73.24 72.47 73.19 2,233,877 +1.02(+1.41%)
Nov 18, 2016 72.54 72.65 72.00 72.17 1,609,454 -0.32(-0.44%)
Nov 17, 2016 71.85 72.51 71.79 72.49 2,685,037 +0.74(+1.03%)
Nov 16, 2016 71.54 71.91 71.45 71.75 1,499,093 -0.25(-0.35%)
Nov 15, 2016 71.21 72.00 71.06 72.00 2,394,762 +1.08(+1.52%)
Nov 14, 2016 71.21 71.35 70.34 70.92 3,618,545 +0.12(+0.17%)
Nov 11, 2016 70.58 70.98 70.09 70.80 4,896,558 -0.32(-0.45%)
Nov 10, 2016 71.40 72.05 70.02 71.12 7,936,124 +0.31(+0.44%)
Nov 09, 2016 71.24 68.01 70.81 8,312,543 +1.55(+2.24%)
Nov 08, 2016 68.40 69.74 68.21 69.26 3,587,251 +0.62(+0.90%)
Nov 07, 2016 67.62 68.73 67.54 68.64 4,267,358 +2.86(+4.35%)
Nov 04, 2016 66.02 66.66 65.72 65.78 2,823,377 -0.18(-0.27%)
Nov 03, 2016 66.71 66.88 65.76 65.96 2,607,615 -0.61(-0.92%)
Nov 02, 2016 67.15 67.42 66.26 66.57 3,780,619 -0.85(-1.26%)
Nov 01, 2016 68.63 68.65 66.49 67.42 5,394,422 -0.94(-1.38%)
Oct 31, 2016 68.64 68.79 68.26 68.36 2,298,664 -0.02(-0.03%)
Oct 28, 2016 68.78 69.28 67.86 68.38 5,126,726 -0.43(-0.62%)
Oct 27, 2016 69.72 69.72 68.74 68.81 3,031,824 -0.34(-0.49%)
Oct 26, 2016 68.82 69.61 68.65 69.15 2,080,661 -0.30(-0.43%)
Oct 25, 2016 69.79 69.97 69.33 69.45 2,216,543 -0.42(-0.60%)
Oct 24, 2016 69.97 70.19 69.65 69.87 1,274,604 +0.57(+0.82%)
Oct 21, 2016 68.69 69.40 68.55 69.30 1,858,448 +0.02(+0.03%)
Oct 20, 2016 69.26 69.70 68.78 69.28 2,762,217 -0.20(-0.29%)
Oct 19, 2016 69.35 69.77 69.10 69.48 1,713,061 +0.34(+0.49%)
Oct 18, 2016 69.47 69.55 68.89 69.14 2,142,901 +0.77(+1.13%)
Oct 17, 2016 68.77 68.97 68.19 68.37 2,284,918 -0.45(-0.65%)
Oct 14, 2016 69.48 69.83 68.77 68.82 3,411,358 +0.07(+0.10%)
Oct 13, 2016 68.21 69.12 67.58 68.75 4,203,388 -0.48(-0.69%)
Oct 12, 2016 69.13 69.59 68.75 69.23 2,358,628 +0.15(+0.22%)
Oct 11, 2016 70.47 70.53 68.47 69.08 5,930,321 -1.72(-2.43%)
Oct 10, 2016 70.80 71.16 70.70 70.80 1,354,623 +0.70(+1.00%)
Oct 07, 2016 70.77 70.90 69.53 70.10 5,391,549 -0.52(-0.74%)
Oct 06, 2016 70.27 70.74 69.90 70.62 2,180,497 +0.12(+0.17%)
Oct 05, 2016 70.35 70.80 70.30 70.50 1,357,564 +0.56(+0.80%)
Oct 04, 2016 70.69 70.85 69.42 69.94 3,523,873 -0.62(-0.88%)
Oct 03, 2016 70.61 70.75 70.12 70.56 1,988,263 -0.41(-0.58%)
Sep 30, 2016 70.49 71.47 70.35 70.97 2,565,886 +1.05(+1.50%)
Sep 29, 2016 71.03 71.32 69.49 69.92 4,451,296 -1.27(-1.78%)
Sep 28, 2016 70.67 71.30 69.93 71.19 1,957,300 +0.70(+0.99%)
Sep 27, 2016 69.52 70.56 69.23 70.49 2,289,622 +0.85(+1.22%)
Sep 26, 2016 70.17 70.29 69.49 69.64 2,295,213 -1.13(-1.60%)
Sep 23, 2016 71.26 71.35 70.72 70.77 2,573,012 -0.80(-1.12%)
Sep 22, 2016 71.44 71.79 71.27 71.57 2,879,638 +0.93(+1.32%)
Sep 21, 2016 69.64 70.82 69.14 70.64 3,493,767 +1.43(+2.07%)
Sep 20, 2016 69.82 69.94 69.17 69.21 2,793,086 +0.02(+0.03%)
Sep 19, 2016 69.67 70.14 68.95 69.19 3,021,263 +0.02(+0.03%)
Sep 16, 2016 69.19 69.38 68.65 69.17 3,114,502 -0.57(-0.82%)
Sep 15, 2016 68.22 69.99 68.10 69.74 4,111,496 +1.43(+2.09%)
Sep 14, 2016 68.46 69.34 67.93 68.31 4,384,014 -0.11(-0.16%)
Sep 13, 2016 69.45 69.65 67.95 68.42 9,593,773 -2.03(-2.88%)
Sep 12, 2016 67.91 70.74 67.84 70.45 5,309,666 +1.99(+2.91%)
Sep 09, 2016 70.94 70.94 68.46 68.46 7,292,942 -3.50(-4.86%)
Sep 08, 2016 72.01 72.21 71.70 71.96 1,904,631 -0.34(-0.47%)
Sep 07, 2016 72.13 72.41 71.81 72.30 1,652,127 +0.01(+0.01%)
Sep 06, 2016 72.09 72.32 71.52 72.29 1,404,324 +0.45(+0.63%)
Sep 02, 2016 71.85 71.84 71.84 71.84 2,491,500 +0.63(+0.88%)
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.