Ultra S&P 500 Proshares (NY: SSO )

84.70 USD -1.25 (-1.46%)
Streaming Delayed Price Updated: 1:16 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 86.04 86.17 85.45 85.96 582,900 +0.47(+0.55%)
Nov 25, 2020 85.71 85.71 84.92 85.49 1,029,500 -0.25(-0.29%)
Nov 24, 2020 84.34 86.01 83.95 85.74 1,655,409 +2.26(+2.71%)
Nov 23, 2020 83.01 83.67 81.88 83.48 1,235,768 +1.39(+1.69%)
Nov 20, 2020 83.11 83.20 82.06 82.09 929,800 -1.12(-1.35%)
Nov 19, 2020 82.23 83.44 81.57 83.21 1,645,174 +0.67(+0.81%)
Nov 18, 2020 84.72 85.01 82.54 82.54 1,730,981 -2.09(-2.47%)
Nov 17, 2020 84.31 85.23 83.56 84.63 1,693,873 -0.87(-1.02%)
Nov 16, 2020 84.80 85.53 84.14 85.50 1,757,424 +2.04(+2.44%)
Nov 13, 2020 82.14 83.81 81.88 83.46 1,543,200 +2.24(+2.76%)
Nov 12, 2020 82.31 82.68 80.29 81.22 2,157,864 -1.58(-1.91%)
Nov 11, 2020 82.70 83.22 82.08 82.80 1,283,029 +1.20(+1.47%)
Nov 10, 2020 81.32 82.11 80.01 81.60 2,613,305 -0.27(-0.33%)
Nov 09, 2020 86.17 86.31 81.61 81.87 7,019,998 +2.00(+2.50%)
Nov 06, 2020 79.74 80.45 78.70 79.87 2,565,900 -0.01(-0.01%)
Nov 05, 2020 79.45 80.76 79.27 79.88 3,790,418 +3.01(+3.92%)
Nov 04, 2020 75.70 78.82 75.17 76.87 5,062,644 +3.29(+4.47%)
Nov 03, 2020 72.59 74.54 72.38 73.58 2,630,731 +2.49(+3.50%)
Nov 02, 2020 71.10 72.00 69.83 71.09 2,532,559 +1.57(+2.26%)
Oct 30, 2020 70.27 70.88 67.85 69.52 4,622,400 -1.52(-2.14%)
Oct 29, 2020 69.74 72.45 68.96 71.04 4,021,544 +1.39(+2.00%)
Oct 28, 2020 72.02 72.34 69.40 69.65 6,052,410 -5.08(-6.80%)
Oct 27, 2020 75.42 75.57 74.63 74.73 1,995,766 -0.54(-0.72%)
Oct 26, 2020 76.51 76.88 73.57 75.27 4,422,751 -2.85(-3.65%)
Oct 23, 2020 78.25 78.25 76.97 78.12 1,506,700 +0.33(+0.42%)
Oct 22, 2020 76.90 77.92 75.86 77.79 2,400,013 +1.02(+1.33%)
Oct 21, 2020 77.06 78.10 76.63 76.77 2,405,396 -0.28(-0.36%)
Oct 20, 2020 77.11 78.65 76.76 77.05 2,814,421 +0.59(+0.77%)
Oct 19, 2020 79.49 79.77 76.05 76.46 2,901,596 -2.42(-3.07%)
Oct 16, 2020 79.64 80.45 78.81 78.88 2,178,400 -0.08(-0.10%)
Oct 15, 2020 77.25 79.20 77.00 78.96 2,356,525 -0.25(-0.32%)
Oct 14, 2020 80.47 81.00 78.81 79.21 1,887,060 -1.26(-1.57%)
Oct 13, 2020 81.16 81.20 79.71 80.47 1,882,464 -0.78(-0.96%)
Oct 12, 2020 79.98 81.97 79.74 81.25 1,889,939 +2.52(+3.20%)
Oct 09, 2020 78.14 78.94 77.85 78.73 2,241,600 +1.41(+1.82%)
Oct 08, 2020 76.91 77.36 76.49 77.32 1,524,361 +1.33(+1.75%)
Oct 07, 2020 74.83 76.37 74.83 75.99 1,795,289 +2.56(+3.49%)
Oct 06, 2020 75.68 76.66 73.21 73.43 3,765,076 -2.16(-2.86%)
Oct 05, 2020 73.98 75.67 73.98 75.59 1,649,324 +2.59(+3.55%)
Oct 02, 2020 72.09 73.92 71.84 73.00 2,598,000 -1.45(-1.95%)
Oct 01, 2020 74.70 75.13 73.56 74.45 2,200,496 +0.98(+1.33%)
Sep 30, 2020 72.74 74.98 72.65 73.47 5,530,528 +1.04(+1.44%)
Sep 29, 2020 73.11 73.45 72.07 72.43 1,775,112 -0.79(-1.08%)
Sep 28, 2020 72.79 73.53 72.33 73.22 2,006,757 +2.38(+3.36%)
Sep 25, 2020 68.25 71.19 67.84 70.84 1,604,800 +2.21(+3.22%)
Sep 24, 2020 67.67 70.03 67.07 68.63 2,449,219 +0.36(+0.53%)
Sep 23, 2020 71.86 71.98 68.04 68.27 2,616,367 -3.33(-4.65%)
Sep 22, 2020 70.87 71.86 69.70 71.60 2,033,036 +1.42(+2.02%)
Sep 21, 2020 69.65 70.22 67.90 70.18 3,809,464 -1.60(-2.23%)
Sep 18, 2020 73.87 73.90 70.61 71.78 2,836,600 -1.73(-2.35%)
Sep 17, 2020 72.44 74.29 72.21 73.51 2,840,037 -1.27(-1.70%)
Sep 16, 2020 76.03 76.68 74.67 74.78 1,906,044 -0.61(-0.81%)
Sep 15, 2020 75.79 76.21 74.90 75.39 1,963,411 +0.79(+1.06%)
Sep 14, 2020 74.23 75.44 73.99 74.60 1,664,618 +1.89(+2.60%)
Sep 11, 2020 73.48 73.98 71.38 72.71 2,581,900 +0.07(+0.10%)
Sep 10, 2020 76.16 76.49 72.20 72.64 3,529,892 -2.65(-3.52%)
Sep 09, 2020 74.33 76.45 73.90 75.29 3,715,173 +2.86(+3.95%)
Sep 08, 2020 73.98 74.55 72.27 72.43 6,904,416 -4.18(-5.46%)
Sep 04, 2020 78.23 78.99 73.14 76.61 5,620,400 -1.31(-1.68%)
Sep 03, 2020 82.80 83.05 76.60 77.92 5,861,426 -5.74(-6.86%)
Sep 02, 2020 82.30 84.16 81.72 83.66 2,277,749 +2.35(+2.89%)
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.