Ultra S&P 500 Proshares (NY: SSO )

113.29 USD +0.79 (+0.70%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 56.09 57.11 54.72 55.29 10,173,273 -3.57(-6.07%)
Aug 31, 2015 59.13 59.73 58.46 58.86 4,658,158 -0.93(-1.56%)
Aug 28, 2015 59.33 60.16 59.02 59.79 5,188,201 -0.01(-0.02%)
Aug 27, 2015 58.60 59.92 57.46 59.80 8,254,725 +2.77(+4.86%)
Aug 26, 2015 55.63 57.17 53.57 57.03 7,160,774 +4.10(+7.75%)
Aug 25, 2015 57.74 57.74 52.84 52.93 8,708,404 -1.30(-2.40%)
Aug 24, 2015 52.93 58.03 50.00 54.23 10,826,726 -4.89(-8.27%)
Aug 21, 2015 61.68 62.39 59.06 59.12 12,530,069 -3.93(-6.23%)
Aug 20, 2015 64.66 65.06 63.00 63.05 8,534,036 -2.73(-4.15%)
Aug 19, 2015 66.29 66.88 65.19 65.78 6,309,773 -1.06(-1.59%)
Aug 18, 2015 67.06 67.30 66.68 66.84 2,242,032 -0.41(-0.61%)
Aug 17, 2015 66.08 67.25 65.71 67.25 2,885,386 +0.76(+1.14%)
Aug 14, 2015 65.93 66.56 65.78 66.49 2,385,347 +0.46(+0.70%)
Aug 13, 2015 66.12 66.60 65.63 66.03 3,699,522 -0.13(-0.20%)
Aug 12, 2015 65.05 66.34 63.96 66.16 6,890,913 +0.15(+0.23%)
Aug 11, 2015 66.24 66.55 65.47 66.01 4,138,000 -1.25(-1.86%)
Aug 10, 2015 66.45 67.33 66.45 67.26 3,751,052 +1.62(+2.47%)
Aug 07, 2015 65.77 65.87 64.95 65.64 3,444,622 -0.33(-0.50%)
Aug 06, 2015 67.10 67.19 65.43 65.97 3,434,812 -1.02(-1.52%)
Aug 05, 2015 67.21 67.76 66.76 66.99 2,533,485 +0.50(+0.75%)
Aug 04, 2015 66.75 67.09 66.17 66.49 2,371,800 -0.28(-0.42%)
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.