Ultra S&P 500 Proshares (NY: SSO )

111.52 USD +1.01 (+0.91%)
Streaming Delayed Price Updated: 11:04 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.49(+0.63%)
Oct 22, 2020 76.90 77.92 75.86 77.63 2,400,013 +0.86(+1.12%)
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 3,529,882 -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%)
Sep 01, 2020 80.22 81.37 79.81 81.31 1,997,299 +1.48(+1.85%)
Aug 31, 2020 80.29 80.74 79.73 79.83 1,389,404 -0.55(-0.68%)
Aug 28, 2020 79.89 80.48 79.31 80.38 1,066,000 +0.99(+1.25%)
Aug 27, 2020 79.46 80.09 78.58 79.39 1,724,746 +0.35(+0.44%)
Aug 26, 2020 77.79 79.16 77.52 79.04 1,176,157 +1.54(+1.99%)
Aug 25, 2020 77.25 77.53 76.67 77.50 2,341,808 +0.54(+0.70%)
Aug 24, 2020 76.61 76.99 76.13 76.96 1,541,222 +1.56(+2.07%)
Aug 21, 2020 74.75 75.52 74.58 75.40 1,408,100 +0.50(+0.67%)
Aug 20, 2020 73.62 75.10 73.56 74.90 1,142,614 +0.44(+0.59%)
Aug 19, 2020 75.25 75.49 74.17 74.46 1,670,704 -0.57(-0.76%)
Aug 18, 2020 74.92 75.27 74.20 75.03 1,387,557 -74.45(-49.81%)
Aug 17, 2020 149.49 149.90 149.12 149.48 740,318 +0.94(+0.63%)
Aug 14, 2020 148.15 149.09 147.60 148.54 869,700 -0.01(-0.01%)
Aug 13, 2020 148.30 149.81 147.66 148.55 774,321 -0.49(-0.33%)
Aug 12, 2020 147.32 149.82 147.32 149.04 1,364,244 +3.99(+2.75%)
Aug 11, 2020 148.66 149.21 144.38 145.05 1,460,297 -2.40(-1.63%)
Aug 10, 2020 147.03 147.66 145.23 147.45 875,400 +0.87(+0.59%)
Aug 07, 2020 145.50 146.75 144.64 146.58 1,187,200 +0.26(+0.18%)
Aug 06, 2020 143.97 146.55 143.63 146.32 983,240 +1.84(+1.27%)
Aug 05, 2020 143.96 144.75 143.73 144.48 940,255 +1.80(+1.26%)
Aug 04, 2020 140.85 142.70 140.85 142.68 826,689 +1.05(+0.74%)
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.