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 (%)
May 31, 2013 81.16 82.07 79.05 79.25 7,284,394 -2.35(-2.88%)
May 30, 2013 81.15 82.33 81.01 81.60 3,814,064 +0.56(+0.69%)
May 29, 2013 81.18 81.56 80.13 81.04 5,652,991 -0.96(-1.17%)
May 28, 2013 82.85 83.53 81.60 82.00 6,718,941 +0.90(+1.11%)
May 24, 2013 80.24 81.11 79.80 81.10 5,942,490 -0.22(-0.27%)
May 23, 2013 79.98 81.71 79.77 81.32 8,264,481 -0.29(-0.36%)
May 22, 2013 83.15 84.85 80.98 81.61 11,225,606 -1.42(-1.71%)
May 21, 2013 82.86 83.59 82.31 83.03 4,150,817 +0.29(+0.35%)
May 20, 2013 82.61 83.39 82.42 82.74 3,631,438 -0.05(-0.06%)
May 17, 2013 81.74 82.84 81.57 82.79 4,740,648 +1.59(+1.96%)
May 16, 2013 81.63 82.18 80.94 81.20 4,429,819 -0.77(-0.94%)
May 15, 2013 80.87 82.28 80.76 81.97 4,632,301 +2.52(+3.17%)
May 13, 2013 79.09 79.68 78.74 79.45 3,190,997 +0.10(+0.12%)
May 10, 2013 78.92 79.39 78.45 79.35 3,679,729 +0.49(+0.63%)
May 09, 2013 79.20 79.60 78.40 78.86 4,176,555 -0.39(-0.49%)
May 08, 2013 78.39 79.29 78.27 79.25 2,693,069 +0.72(+0.91%)
May 07, 2013 78.06 78.58 77.65 78.53 3,802,170 +0.75(+0.96%)
May 06, 2013 77.47 77.98 77.40 77.78 2,964,902 +0.53(+0.69%)
May 03, 2013 77.15 77.77 75.77 77.25 4,352,453 +1.48(+1.95%)
May 02, 2013 74.80 75.95 74.68 75.77 4,877,957 +1.34(+1.80%)
May 01, 2013 75.46 75.53 74.26 74.43 11,665,174 -1.37(-1.81%)
Apr 30, 2013 75.41 75.83 74.77 75.80 4,491,112 +0.42(+0.56%)
Apr 29, 2013 74.85 75.76 74.61 75.38 4,994,163 +0.94(+1.26%)
Apr 26, 2013 74.51 74.75 74.14 74.44 5,415,801 -0.31(-0.41%)
Apr 25, 2013 74.48 75.39 74.32 74.75 5,086,472 +0.55(+0.74%)
Apr 24, 2013 74.09 74.48 73.78 74.20 4,660,842 +0.19(+0.26%)
Apr 23, 2013 73.23 74.14 72.51 74.01 8,134,117 +1.48(+2.04%)
Apr 22, 2013 72.15 72.88 71.21 72.53 5,996,070 +0.77(+1.07%)
Apr 19, 2013 70.99 71.94 70.66 71.76 6,361,720 +1.16(+1.64%)
Apr 18, 2013 71.80 71.83 70.11 70.60 9,324,945 -0.91(-1.27%)
Apr 17, 2013 72.65 72.69 70.79 71.51 13,370,470 -2.16(-2.93%)
Apr 16, 2013 72.68 73.78 72.32 73.67 6,418,168 +2.04(+2.85%)
Apr 15, 2013 74.34 74.45 71.60 71.63 8,945,584 -3.45(-4.60%)
Apr 12, 2013 74.99 75.32 74.24 75.08 6,276,464 -0.39(-0.52%)
Apr 11, 2013 74.99 75.94 74.84 75.47 5,649,728 +0.47(+0.63%)
Apr 10, 2013 73.58 75.14 73.54 75.00 6,146,934 +1.85(+2.53%)
Apr 09, 2013 72.93 73.71 72.46 73.15 5,347,024 +0.46(+0.63%)
Apr 08, 2013 71.67 72.69 71.34 72.69 5,587,346 +0.99(+1.38%)
Apr 05, 2013 70.58 71.89 70.42 71.70 8,603,774 -0.66(-0.91%)
Apr 04, 2013 71.96 72.65 71.67 72.36 8,714,267 +0.59(+0.82%)
Apr 03, 2013 73.35 73.48 71.41 71.77 10,152,458 -1.50(-2.05%)
Apr 02, 2013 73.09 73.65 72.88 73.27 6,207,841 +0.71(+0.98%)
Apr 01, 2013 73.05 73.37 72.21 72.56 5,368,237 -0.42(-0.58%)
Mar 28, 2013 72.67 73.30 72.39 72.98 5,200,772 +0.34(+0.47%)
Mar 27, 2013 71.83 72.75 71.59 72.64 5,975,072 -0.07(-0.10%)
Mar 26, 2013 72.23 72.73 72.02 72.71 4,614,208 +1.09(+1.52%)
Mar 25, 2013 72.58 72.79 71.03 71.62 8,424,413 -0.49(-0.68%)
Mar 22, 2013 71.50 72.14 71.38 72.11 3,798,575 +1.07(+1.51%)
Mar 21, 2013 71.40 71.92 70.81 71.04 6,362,420 -1.16(-1.61%)
Mar 20, 2013 72.10 72.50 71.89 72.20 4,673,576 +0.89(+1.25%)
Mar 19, 2013 71.99 72.14 70.38 71.31 10,763,224 -0.36(-0.50%)
Mar 18, 2013 71.05 72.28 70.94 71.67 6,299,366 -0.76(-1.05%)
Mar 15, 2013 72.51 72.66 71.97 72.43 5,129,889 -0.19(-0.26%)
Mar 14, 2013 72.26 72.71 72.19 72.62 4,241,961 +0.77(+1.07%)
Mar 13, 2013 71.78 72.09 71.29 71.85 5,267,988 +0.16(+0.22%)
Mar 12, 2013 71.93 72.07 71.26 71.69 5,630,254 -0.33(-0.45%)
Mar 11, 2013 71.38 72.03 71.20 72.02 4,086,361 +0.50(+0.70%)
Mar 08, 2013 71.49 71.67 70.78 71.52 7,674,089 +0.59(+0.83%)
Mar 07, 2013 70.84 71.07 70.66 70.93 4,429,090 +0.30(+0.42%)
Mar 06, 2013 70.97 71.02 70.31 70.63 6,588,992 +0.23(+0.33%)
Mar 05, 2013 69.85 70.82 69.85 70.40 8,606,934 +1.26(+1.82%)
Mar 04, 2013 68.18 69.17 67.94 69.14 6,350,070 +0.71(+1.04%)
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.