Ultra S&P 500 Proshares (NY: SSO )

93.97 USD -1.05 (-1.11%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 47.59 47.67 46.23 46.25 17,404,322 -2.43(-5.00%)
Oct 28, 2011 48.27 48.88 48.08 48.68 12,170,952 +0.00(+0.01%)
Oct 27, 2011 47.98 49.28 47.24 48.68 21,149,763 +3.14(+6.90%)
Oct 26, 2011 45.59 45.88 44.03 45.54 23,796,192 +0.88(+1.97%)
Oct 25, 2011 46.01 46.03 44.44 44.66 18,068,817 -1.76(-3.79%)
Oct 24, 2011 45.44 46.67 45.39 46.42 17,008,935 +1.15(+2.54%)
Oct 21, 2011 44.70 45.43 44.43 45.27 15,413,291 +1.64(+3.76%)
Oct 20, 2011 43.51 43.98 42.35 43.63 21,437,266 +0.36(+0.83%)
Oct 19, 2011 44.20 44.69 43.00 43.27 18,564,619 -1.10(-2.48%)
Oct 18, 2011 42.62 44.99 41.95 44.37 21,521,821 +1.69(+3.96%)
Oct 17, 2011 43.94 44.01 42.46 42.68 17,532,707 -1.70(-3.83%)
Oct 14, 2011 43.92 44.40 43.42 44.38 15,747,525 +1.49(+3.47%)
Oct 13, 2011 42.56 43.16 41.90 42.89 15,922,922 -0.16(-0.37%)
Oct 12, 2011 43.00 44.05 42.78 43.05 17,590,543 +0.76(+1.79%)
Oct 11, 2011 41.74 42.57 41.67 42.29 14,160,055 +0.04(+0.11%)
Oct 10, 2011 40.93 42.27 40.93 42.25 12,848,325 +2.61(+6.58%)
Oct 07, 2011 40.61 40.65 39.15 39.64 27,269,660 -0.50(-1.25%)
Oct 06, 2011 39.41 40.24 39.24 40.14 26,316,755 +1.39(+3.59%)
Oct 05, 2011 37.52 38.93 36.85 38.75 28,170,626 +1.52(+4.08%)
Oct 04, 2011 34.76 37.51 34.17 37.23 46,537,524 +1.41(+3.94%)
Oct 03, 2011 37.67 38.48 35.74 35.82 39,591,616 -2.15(-5.66%)
Sep 30, 2011 38.86 39.56 37.90 37.97 27,105,042 -1.98(-4.96%)
Sep 29, 2011 40.64 41.03 38.52 39.95 27,519,892 +0.66(+1.68%)
Sep 28, 2011 41.18 41.67 39.22 39.29 24,118,540 -1.71(-4.17%)
Sep 27, 2011 41.70 42.40 40.53 41.00 22,423,820 +0.90(+2.24%)
Sep 26, 2011 39.04 40.22 37.92 40.10 26,041,630 +1.91(+5.00%)
Sep 23, 2011 37.39 38.73 37.29 38.19 30,770,007 +0.35(+0.92%)
Sep 22, 2011 38.11 38.78 36.79 37.84 49,400,124 -2.50(-6.20%)
Sep 21, 2011 43.05 43.30 40.34 40.34 26,316,866 -2.75(-6.38%)
Sep 20, 2011 43.56 44.39 42.97 43.09 18,493,635 -0.09(-0.21%)
Sep 19, 2011 42.61 43.63 42.03 43.18 23,764,603 -0.89(-2.02%)
Sep 16, 2011 43.88 44.39 43.20 44.07 19,404,943 +0.54(+1.24%)
Sep 15, 2011 42.97 43.57 42.24 43.53 20,638,182 +1.46(+3.47%)
Sep 14, 2011 41.36 43.07 40.24 42.07 25,254,641 +1.11(+2.71%)
Sep 13, 2011 40.48 41.27 39.90 40.96 23,238,427 +0.72(+1.78%)
Sep 12, 2011 38.71 40.28 38.42 40.24 26,525,244 +0.56(+1.41%)
Sep 09, 2011 40.95 41.25 39.25 39.68 30,062,137 -2.21(-5.28%)
Sep 08, 2011 42.27 43.26 41.71 41.89 19,784,986 -0.91(-2.13%)
Sep 07, 2011 41.74 42.84 41.47 42.80 14,516,319 +2.29(+5.65%)
Sep 06, 2011 38.71 40.64 38.71 40.51 22,313,208 -0.58(-1.41%)
Sep 02, 2011 41.55 42.00 40.82 41.09 21,689,712 -2.28(-5.26%)
Sep 01, 2011 44.33 45.08 43.23 43.37 21,950,848 -0.80(-1.81%)
Aug 31, 2011 44.44 45.20 43.61 44.17 28,151,041 +0.35(+0.80%)
Aug 30, 2011 43.28 44.44 42.65 43.82 24,106,247 +0.16(+0.37%)
Aug 29, 2011 42.38 43.71 42.33 43.66 16,117,312 +2.38(+5.77%)
Aug 26, 2011 39.70 41.64 38.43 41.28 27,493,186 +1.15(+2.87%)
Aug 25, 2011 41.84 42.31 39.82 40.13 30,999,761 -1.21(-2.93%)
Aug 24, 2011 40.08 41.48 39.89 41.34 28,921,186 +1.07(+2.66%)
Aug 23, 2011 38.06 40.31 37.66 40.27 26,331,787 +2.53(+6.70%)
Aug 22, 2011 39.40 39.42 37.55 37.74 29,198,281 +0.01(+0.03%)
Aug 19, 2011 37.94 39.91 37.60 37.73 21,849,502 -1.24(-3.18%)
Aug 18, 2011 40.42 40.51 38.20 38.97 28,242,024 -3.71(-8.69%)
Aug 17, 2011 43.08 43.76 42.00 42.68 19,138,357 +0.05(+0.12%)
Aug 16, 2011 42.53 43.41 41.69 42.63 22,251,954 -0.73(-1.68%)
Aug 15, 2011 42.34 43.43 42.22 43.36 16,488,237 +1.74(+4.18%)
Aug 12, 2011 41.81 42.37 41.01 41.62 26,327,568 +0.58(+1.41%)
Aug 11, 2011 38.31 42.12 38.04 41.04 38,281,996 +3.48(+9.27%)
Aug 10, 2011 39.75 40.48 37.43 37.56 51,344,742 -3.82(-9.23%)
Aug 09, 2011 42.94 41.41 36.46 41.38 41,036,028 +3.53(+9.33%)
Aug 08, 2011 41.21 42.24 37.72 37.85 54,770,954 -5.58(-12.85%)
Aug 05, 2011 44.73 44.95 41.19 43.43 49,741,354 -0.20(-0.46%)
Aug 04, 2011 46.84 46.98 43.50 43.63 42,417,451 -4.54(-9.42%)
Aug 03, 2011 47.79 48.27 46.15 48.17 28,479,958 +0.54(+1.13%)
Aug 02, 2011 49.47 50.00 47.63 47.63 25,149,058 -2.55(-5.08%)
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.