Ultra S&P 500 Proshares (NY: SSO )

96.27 USD +0.65 (+0.68%)
Streaming Delayed Price Updated: 6:45 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 120.18 122.13 117.85 121.49 5,538,300 +0.92(+0.76%)
May 28, 2020 121.95 123.64 119.99 120.57 3,861,393 -0.40(-0.33%)
May 27, 2020 119.93 121.03 115.80 120.97 4,006,962 +3.38(+2.87%)
May 26, 2020 119.76 119.90 117.23 117.59 2,929,968 +2.95(+2.57%)
May 22, 2020 114.04 114.83 112.98 114.64 3,086,800 +0.48(+0.42%)
May 21, 2020 115.77 116.44 113.33 114.16 3,351,147 -1.72(-1.48%)
May 20, 2020 115.04 116.61 114.87 115.88 2,826,313 +3.76(+3.35%)
May 19, 2020 113.95 115.35 112.07 112.12 3,054,762 -2.34(-2.04%)
May 18, 2020 112.97 115.71 112.71 114.46 3,108,260 +6.59(+6.11%)
May 15, 2020 104.97 107.88 104.15 107.87 3,152,000 +0.96(+0.90%)
May 14, 2020 102.38 106.95 100.50 106.91 5,064,503 +2.53(+2.42%)
May 13, 2020 107.77 108.58 102.40 104.38 7,338,535 -3.76(-3.48%)
May 12, 2020 113.70 114.06 108.11 108.14 2,550,395 -4.64(-4.11%)
May 11, 2020 111.08 113.90 110.72 112.78 2,028,955 +0.09(+0.08%)
May 08, 2020 111.69 113.01 110.75 112.69 1,936,300 +3.61(+3.31%)
May 07, 2020 109.11 110.66 108.70 109.08 3,362,634 +2.55(+2.39%)
May 06, 2020 109.41 109.70 106.50 106.53 4,678,500 -1.48(-1.37%)
May 05, 2020 108.34 110.27 107.66 108.01 3,885,250 +1.92(+1.81%)
May 04, 2020 103.91 106.28 102.75 106.09 3,153,902 +0.68(+0.65%)
May 01, 2020 107.36 107.96 104.52 105.41 5,024,500 -5.89(-5.29%)
Apr 30, 2020 112.34 112.75 109.92 111.30 6,349,537 -2.21(-1.95%)
Apr 29, 2020 112.30 114.78 111.43 113.51 4,012,572 +5.63(+5.22%)
Apr 28, 2020 111.93 112.18 107.63 107.88 5,585,473 -1.06(-0.97%)
Apr 27, 2020 107.41 109.78 107.08 108.94 2,569,397 +3.04(+2.87%)
Apr 24, 2020 104.18 106.35 102.54 105.90 4,375,200 +2.95(+2.87%)
Apr 23, 2020 104.02 106.53 102.75 102.95 5,307,262 -0.06(-0.06%)
Apr 22, 2020 102.40 104.36 101.41 103.01 3,437,412 +4.47(+4.54%)
Apr 21, 2020 101.37 102.36 97.88 98.54 5,425,047 -6.49(-6.18%)
Apr 20, 2020 105.78 108.57 104.84 105.03 4,339,503 -3.85(-3.54%)
Apr 17, 2020 107.90 109.34 105.71 108.88 4,305,000 +5.53(+5.35%)
Apr 16, 2020 103.31 103.93 100.82 103.35 4,245,327 +1.05(+1.03%)
Apr 15, 2020 102.15 103.65 100.56 102.30 3,170,824 -4.59(-4.29%)
Apr 14, 2020 104.81 107.46 103.98 106.89 3,789,806 +4.97(+4.88%)
Apr 13, 2020 101.98 102.15 97.75 101.92 4,467,883 -0.84(-0.82%)
Apr 09, 2020 102.30 104.97 100.82 102.76 4,852,100 +2.97(+2.98%)
Apr 08, 2020 95.47 100.71 93.78 99.79 4,423,263 +6.29(+6.73%)
Apr 07, 2020 99.92 100.53 93.31 93.50 6,379,170 +0.09(+0.10%)
Apr 06, 2020 88.72 94.71 87.97 93.41 3,528,460 +11.12(+13.51%)
Apr 03, 2020 84.04 85.71 80.35 82.29 4,204,600 -2.42(-2.86%)
Apr 02, 2020 80.38 85.32 80.00 84.71 3,758,219 +3.80(+4.70%)
Apr 01, 2020 82.27 84.67 79.47 80.91 3,667,300 -8.00(-9.00%)
Mar 31, 2020 91.00 92.96 87.94 88.91 3,255,239 -2.86(-3.12%)
Mar 30, 2020 87.80 92.26 86.30 91.77 3,584,495 +5.61(+6.51%)
Mar 27, 2020 86.10 91.39 84.51 86.16 5,093,300 -5.68(-6.18%)
Mar 26, 2020 83.78 92.75 83.69 91.84 4,588,623 +9.68(+11.78%)
Mar 25, 2020 80.89 88.36 77.51 82.16 5,896,674 +2.05(+2.56%)
Mar 24, 2020 74.94 80.50 74.32 80.11 5,025,416 +12.73(+18.89%)
Mar 23, 2020 71.05 71.77 64.83 67.38 5,572,426 -4.10(-5.74%)
Mar 20, 2020 80.37 81.68 71.22 71.48 5,326,200 -7.13(-9.07%)
Mar 19, 2020 77.10 82.61 72.78 78.61 5,758,609 -0.05(-0.06%)
Mar 18, 2020 75.82 82.04 69.71 78.66 6,592,598 -8.99(-10.26%)
Mar 17, 2020 81.66 88.83 76.50 87.65 5,685,482 +9.69(+12.43%)
Mar 16, 2020 79.62 91.18 76.33 77.96 5,829,524 -23.76(-23.36%)
Mar 13, 2020 96.65 101.81 86.94 101.72 6,828,600 +15.83(+18.43%)
Mar 12, 2020 91.92 100.34 85.75 85.89 7,552,754 -20.27(-19.09%)
Mar 11, 2020 111.45 112.89 103.50 106.16 4,098,506 -11.70(-9.93%)
Mar 10, 2020 114.91 117.89 106.18 117.86 5,598,725 +10.96(+10.25%)
Mar 09, 2020 108.18 115.19 106.08 106.90 4,301,136 -19.71(-15.57%)
Mar 06, 2020 122.78 127.65 120.26 126.61 5,983,500 -4.26(-3.26%)
Mar 05, 2020 133.18 136.25 128.49 130.87 3,992,701 -9.37(-6.68%)
Mar 04, 2020 134.42 140.43 132.10 140.24 3,461,778 +10.73(+8.29%)
Mar 03, 2020 137.69 141.47 127.01 129.51 6,195,057 -7.72(-5.63%)
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.