Ultra S&P 500 Proshares (NY: SSO )

110.27 USD +0.10 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 44.48 45.81 44.30 45.53 15,282,999 +3.47(+8.25%)
Nov 29, 2011 42.07 42.65 41.77 42.06 12,995,892 +0.23(+0.55%)
Nov 28, 2011 41.70 42.17 41.23 41.83 12,196,494 +2.30(+5.82%)
Nov 25, 2011 39.59 40.48 39.52 39.53 7,240,243 -0.20(-0.51%)
Nov 23, 2011 40.76 40.85 39.71 39.73 17,749,076 -1.81(-4.35%)
Nov 22, 2011 41.71 42.19 41.08 41.54 15,391,710 -0.35(-0.84%)
Nov 21, 2011 42.27 42.37 41.17 41.89 18,393,319 -1.67(-3.83%)
Nov 18, 2011 43.93 44.10 43.19 43.56 14,187,674 -0.07(-0.16%)
Nov 17, 2011 44.95 45.15 43.02 43.63 25,384,281 -1.51(-3.34%)
Nov 16, 2011 45.64 46.76 44.95 45.14 17,759,569 -1.46(-3.13%)
Nov 15, 2011 45.93 47.06 45.57 46.60 13,802,425 +0.49(+1.06%)
Nov 14, 2011 46.66 46.78 45.72 46.11 13,706,880 -0.91(-1.94%)
Nov 11, 2011 46.40 47.24 46.37 47.02 12,522,115 +1.76(+3.89%)
Nov 10, 2011 45.64 45.74 44.36 45.26 19,020,468 +0.84(+1.89%)
Nov 09, 2011 45.79 46.21 44.26 44.42 25,488,229 -3.57(-7.44%)
Nov 08, 2011 47.29 48.11 46.41 47.99 18,085,960 +1.19(+2.54%)
Nov 07, 2011 46.18 46.90 45.31 46.80 15,685,719 +0.59(+1.28%)
Nov 04, 2011 46.07 46.40 45.16 46.21 16,676,471 -0.60(-1.28%)
Nov 03, 2011 46.14 46.99 44.88 46.81 21,186,951 +1.66(+3.68%)
Nov 02, 2011 45.08 45.47 44.31 45.15 18,381,906 +1.39(+3.18%)
Nov 01, 2011 43.79 44.86 43.41 43.76 35,974,397 -2.49(-5.38%)
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%)
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.