Ultra S&P 500 Proshares (NY: SSO )

96.07 USD -0.29 (-0.30%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 111.54 113.59 111.32 113.10 1,761,000 +1.40(+1.25%)
Nov 29, 2018 111.49 113.00 110.47 111.70 3,009,149 -0.37(-0.33%)
Nov 28, 2018 108.22 112.20 107.39 112.07 2,635,854 +4.83(+4.50%)
Nov 27, 2018 105.65 107.24 105.16 107.24 1,622,899 +0.70(+0.66%)
Nov 26, 2018 105.24 106.59 104.88 106.54 1,995,661 +3.18(+3.08%)
Nov 23, 2018 103.18 104.46 103.10 103.36 791,200 -1.30(-1.24%)
Nov 21, 2018 104.66 104.66 104.66 0 +0.65(+0.62%)
Nov 20, 2018 104.98 106.28 103.15 104.01 4,081,603 -3.99(-3.69%)
Nov 19, 2018 111.26 111.46 107.20 108.00 1,820,065 -3.78(-3.38%)
Nov 16, 2018 110.23 112.60 109.79 111.78 2,105,600 +0.58(+0.52%)
Nov 15, 2018 107.82 111.65 106.40 111.20 2,982,821 +2.29(+2.10%)
Nov 14, 2018 112.19 112.54 107.57 108.91 2,853,402 -1.61(-1.46%)
Nov 13, 2018 111.34 113.15 109.85 110.52 1,720,355 -0.35(-0.32%)
Nov 12, 2018 114.76 115.00 110.49 110.87 2,481,644 -4.52(-3.92%)
Nov 09, 2018 116.35 116.47 113.96 115.39 1,773,100 -2.15(-1.83%)
Nov 08, 2018 117.32 118.18 116.53 117.54 1,756,556 -0.43(-0.36%)
Nov 07, 2018 115.17 118.13 114.83 117.97 2,127,799 +4.78(+4.22%)
Nov 06, 2018 111.75 113.34 111.72 113.19 1,212,896 +1.39(+1.24%)
Nov 05, 2018 111.02 112.30 110.18 111.80 1,336,821 +1.17(+1.06%)
Nov 02, 2018 113.00 113.31 108.73 110.63 3,322,600 -1.22(-1.09%)
Nov 01, 2018 110.44 112.12 109.43 111.85 1,613,492 +2.20(+2.01%)
Oct 31, 2018 109.69 111.71 109.27 109.65 2,525,392 +2.30(+2.14%)
Oct 30, 2018 104.15 107.64 103.76 107.35 2,433,661 +3.05(+2.92%)
Oct 29, 2018 108.26 109.35 101.13 104.30 4,335,488 -1.17(-1.11%)
Oct 26, 2018 105.94 108.28 103.05 105.47 5,602,500 -3.88(-3.55%)
Oct 25, 2018 107.16 110.72 106.29 109.35 2,916,563 +3.74(+3.54%)
Oct 24, 2018 112.22 112.53 105.08 105.61 3,462,261 -6.77(-6.02%)
Oct 23, 2018 110.14 113.42 108.29 112.38 4,514,449 -1.20(-1.06%)
Oct 22, 2018 115.23 115.54 113.08 113.58 2,806,342 -1.03(-0.90%)
Oct 19, 2018 115.41 117.15 113.85 114.61 2,105,500 -0.22(-0.19%)
Oct 18, 2018 117.31 117.87 113.55 114.83 3,131,333 -3.36(-2.84%)
Oct 17, 2018 118.18 118.79 115.78 118.19 3,614,153 +0.00(+0.00%)
Oct 16, 2018 115.02 118.56 114.64 118.19 1,919,096 +4.85(+4.28%)
Oct 15, 2018 114.16 115.38 113.13 113.34 2,833,384 -1.26(-1.10%)
Oct 12, 2018 115.39 115.47 111.61 114.60 3,889,300 +3.14(+2.82%)
Oct 11, 2018 115.61 117.09 109.95 111.46 6,607,876 -5.11(-4.38%)
Oct 10, 2018 124.02 124.05 116.29 116.57 3,304,121 -8.00(-6.42%)
Oct 09, 2018 124.47 125.80 124.00 124.57 1,818,972 -0.29(-0.23%)
Oct 08, 2018 124.22 125.25 122.90 124.86 1,893,692 -0.17(-0.14%)
Oct 05, 2018 126.54 127.07 123.49 125.03 2,881,300 -1.40(-1.11%)
Oct 04, 2018 127.87 127.95 124.80 126.43 2,973,663 -2.03(-1.58%)
Oct 03, 2018 129.27 129.74 128.08 128.46 1,403,512 +0.19(+0.15%)
Oct 02, 2018 128.23 128.99 127.92 128.27 806,870 -0.14(-0.11%)
Oct 01, 2018 128.78 129.49 127.79 128.41 1,440,454 +0.89(+0.70%)
Sep 28, 2018 126.95 128.04 126.90 127.52 815,200 -0.04(-0.03%)
Sep 27, 2018 127.33 128.60 127.04 127.56 615,481 +0.71(+0.56%)
Sep 26, 2018 127.79 128.94 126.45 126.85 1,017,841 -0.92(-0.72%)
Sep 25, 2018 128.47 128.55 127.55 127.77 806,178 -0.31(-0.24%)
Sep 24, 2018 128.32 128.44 127.44 128.08 1,039,364 -0.85(-0.66%)
Sep 21, 2018 129.90 129.98 128.74 128.93 799,100 -0.16(-0.12%)
Sep 20, 2018 128.29 129.45 128.20 129.09 1,675,326 +1.98(+1.56%)
Sep 19, 2018 126.85 127.52 126.77 127.11 960,660 +0.26(+0.20%)
Sep 18, 2018 125.66 127.43 125.66 126.85 1,493,384 +1.35(+1.08%)
Sep 17, 2018 126.84 126.84 125.22 125.50 806,226 -1.38(-1.09%)
Sep 14, 2018 127.03 127.19 126.09 126.88 1,191,500 +0.07(+0.06%)
Sep 13, 2018 126.36 127.01 126.13 126.81 1,043,280 +1.37(+1.09%)
Sep 12, 2018 125.35 125.93 124.60 125.44 1,337,169 +0.04(+0.03%)
Sep 11, 2018 123.90 125.75 123.54 125.40 1,343,636 +0.90(+0.72%)
Sep 10, 2018 125.06 125.31 124.32 124.50 708,153 +0.42(+0.34%)
Sep 07, 2018 123.55 125.04 123.36 124.08 1,283,300 -0.55(-0.44%)
Sep 06, 2018 125.46 125.74 123.58 124.63 1,613,010 -0.71(-0.57%)
Sep 05, 2018 125.70 125.90 124.39 125.34 1,900,290 -0.80(-0.63%)
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.