Ultra S&P 500 Proshares (NY: SSO )

110.17 USD +1.58 (+1.46%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 66.33 66.44 65.60 65.69 3,472,086 -0.52(-0.79%)
Nov 27, 2015 66.15 66.36 65.79 66.21 984,196 +0.11(+0.17%)
Nov 25, 2015 66.22 66.10 66.10 66.10 1,536,400 +0.01(+0.02%)
Nov 24, 2015 65.19 66.40 64.89 66.09 3,166,446 +0.15(+0.23%)
Nov 23, 2015 66.10 66.51 65.58 65.94 2,146,318 -0.14(-0.21%)
Nov 20, 2015 66.18 66.59 65.80 66.08 2,392,721 +0.48(+0.73%)
Nov 19, 2015 65.61 65.92 65.40 65.60 2,084,199 -0.12(-0.18%)
Nov 18, 2015 64.05 65.82 64.02 65.72 4,105,977 +2.08(+3.27%)
Nov 17, 2015 64.04 64.67 63.34 63.64 5,596,133 -0.14(-0.22%)
Nov 16, 2015 61.78 63.82 61.69 63.78 4,195,698 +1.87(+3.02%)
Nov 13, 2015 63.03 63.23 61.85 61.91 5,451,190 -1.44(-2.27%)
Nov 12, 2015 64.40 64.74 63.34 63.35 4,351,061 -1.81(-2.78%)
Nov 11, 2015 65.90 65.92 65.13 65.16 2,522,298 -0.46(-0.70%)
Nov 10, 2015 65.05 65.71 64.83 65.62 2,297,523 +0.22(+0.34%)
Nov 09, 2015 66.18 66.27 64.67 65.40 3,821,932 -1.24(-1.86%)
Nov 06, 2015 66.44 66.83 65.64 66.64 3,281,353 -0.05(-0.07%)
Nov 05, 2015 66.91 67.25 66.04 66.69 2,672,303 -0.15(-0.22%)
Nov 04, 2015 67.49 67.55 66.46 66.84 2,825,685 -0.38(-0.57%)
Nov 03, 2015 66.63 67.68 66.45 67.22 2,238,476 +0.40(+0.60%)
Nov 02, 2015 65.54 67.02 65.48 66.82 2,631,175 +1.52(+2.33%)
Oct 30, 2015 66.06 66.27 65.19 65.30 2,761,344 -0.61(-0.93%)
Oct 29, 2015 65.61 66.17 65.51 65.91 2,560,546 -0.05(-0.08%)
Oct 28, 2015 64.76 65.98 64.26 65.96 4,065,243 +1.47(+2.28%)
Oct 27, 2015 64.31 64.76 64.01 64.49 2,510,519 -0.29(-0.45%)
Oct 26, 2015 64.95 65.00 64.50 64.78 2,391,441 -0.32(-0.49%)
Oct 23, 2015 64.91 65.36 64.34 65.10 4,854,018 +1.47(+2.31%)
Oct 22, 2015 62.32 63.82 62.20 63.63 5,031,826 +2.00(+3.25%)
Oct 21, 2015 62.70 62.78 61.48 61.63 4,020,756 -0.72(-1.15%)
Oct 20, 2015 62.22 62.83 62.04 62.35 2,211,358 -0.14(-0.22%)
Oct 19, 2015 62.03 62.54 61.79 62.49 2,467,090 +0.07(+0.11%)
Oct 16, 2015 62.19 62.48 61.66 62.42 3,307,937 +0.50(+0.81%)
Oct 15, 2015 60.58 61.92 60.30 61.92 3,607,215 +1.88(+3.13%)
Oct 14, 2015 60.67 61.05 59.87 60.04 3,500,437 -0.64(-1.05%)
Oct 13, 2015 60.92 61.83 60.55 60.68 2,745,585 -0.75(-1.22%)
Oct 12, 2015 61.41 61.59 61.08 61.43 1,663,789 +0.11(+0.18%)
Oct 09, 2015 61.38 61.67 60.88 61.32 2,968,890 +0.06(+0.10%)
Oct 08, 2015 59.89 61.46 59.69 61.26 5,695,611 +1.09(+1.81%)
Oct 07, 2015 59.85 60.42 59.02 60.17 4,961,000 +0.97(+1.64%)
Oct 06, 2015 59.56 59.91 58.73 59.20 4,413,451 -0.41(-0.69%)
Oct 05, 2015 58.41 59.77 58.35 59.61 4,673,223 +2.03(+3.53%)
Oct 02, 2015 54.52 57.58 54.17 57.58 9,349,019 +1.66(+2.97%)
Oct 01, 2015 55.89 56.10 54.57 55.92 6,674,184 +0.32(+0.58%)
Sep 30, 2015 54.90 55.71 54.36 55.60 7,969,459 +1.99(+3.71%)
Sep 29, 2015 53.70 54.54 52.95 53.61 8,283,856 +0.07(+0.13%)
Sep 28, 2015 55.76 55.82 53.36 53.54 9,464,192 -2.85(-5.05%)
Sep 25, 2015 57.43 57.65 55.78 56.39 10,021,165 -0.08(-0.14%)
Sep 24, 2015 55.98 56.74 55.06 56.47 7,547,777 -0.32(-0.56%)
Sep 23, 2015 57.12 57.46 56.44 56.79 3,978,212 -0.25(-0.44%)
Sep 22, 2015 57.03 57.35 56.22 57.04 6,248,252 -1.47(-2.51%)
Sep 21, 2015 58.54 59.26 57.80 58.51 4,991,400 +0.55(+0.95%)
Sep 18, 2015 58.10 59.23 57.66 57.96 8,453,814 -1.94(-3.24%)
Sep 17, 2015 60.06 61.77 59.65 59.90 7,569,022 -0.30(-0.50%)
Sep 16, 2015 59.35 60.31 59.13 60.20 3,766,115 +1.06(+1.79%)
Sep 15, 2015 58.05 59.46 57.76 59.14 3,364,304 +1.44(+2.50%)
Sep 14, 2015 58.28 58.28 57.38 57.70 3,270,435 -0.42(-0.72%)
Sep 11, 2015 57.33 58.15 56.85 58.12 3,092,847 +0.51(+0.89%)
Sep 10, 2015 56.87 58.43 56.69 57.61 5,265,912 +0.61(+1.07%)
Sep 09, 2015 59.71 59.78 56.74 57.00 5,090,980 -1.63(-2.78%)
Sep 08, 2015 57.73 58.67 57.27 58.63 4,586,882 +2.85(+5.11%)
Sep 04, 2015 55.93 55.78 55.78 55.78 6,357,200 -1.74(-3.03%)
Sep 03, 2015 57.91 58.99 57.17 57.52 5,801,401 +0.09(+0.16%)
Sep 02, 2015 57.02 57.45 55.71 57.43 6,707,895 +2.14(+3.87%)
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.