Ultra S&P 500 Proshares (NY: SSO )

93.06 USD +0.96 (+1.04%)
Streaming Delayed Price Updated: 8:45 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 143.59 143.85 142.86 143.03 575,900 -1.13(-0.78%)
Nov 27, 2019 143.44 144.16 143.16 144.16 609,300 +1.23(+0.86%)
Nov 26, 2019 142.36 143.10 142.00 142.93 564,397 +0.66(+0.46%)
Nov 25, 2019 141.04 142.30 141.04 142.27 1,154,143 +2.14(+1.53%)
Nov 22, 2019 140.26 140.37 139.14 140.13 767,000 +0.57(+0.41%)
Nov 21, 2019 140.04 140.17 138.75 139.56 671,017 -0.46(-0.33%)
Nov 20, 2019 140.48 140.96 138.45 140.02 1,337,173 -0.98(-0.70%)
Nov 19, 2019 141.77 141.77 140.43 141.00 695,766 -0.13(-0.09%)
Nov 18, 2019 140.72 141.40 140.29 141.13 796,895 +0.15(+0.11%)
Nov 15, 2019 140.23 140.99 139.66 140.98 917,800 +2.03(+1.46%)
Nov 14, 2019 138.26 139.04 137.68 138.95 949,699 +0.37(+0.27%)
Nov 13, 2019 137.54 138.97 137.29 138.58 1,132,310 +0.11(+0.08%)
Nov 12, 2019 138.28 139.42 137.75 138.47 1,529,982 +0.49(+0.36%)
Nov 11, 2019 137.17 138.12 137.00 137.98 518,192 -0.54(-0.39%)
Nov 08, 2019 137.49 138.52 136.78 138.52 758,400 +0.67(+0.49%)
Nov 07, 2019 138.13 138.95 137.36 137.85 1,157,858 +0.93(+0.68%)
Nov 06, 2019 136.85 137.13 135.96 136.92 1,093,097 +0.09(+0.07%)
Nov 05, 2019 137.31 137.64 136.57 136.83 766,955 -0.29(-0.21%)
Nov 04, 2019 137.59 137.72 136.81 137.12 1,521,945 +0.96(+0.71%)
Nov 01, 2019 134.96 136.16 134.78 136.16 1,260,100 +2.57(+1.92%)
Oct 31, 2019 134.29 134.29 132.20 133.59 1,468,677 -0.82(-0.61%)
Oct 30, 2019 133.77 134.74 132.44 134.41 1,474,753 +0.84(+0.63%)
Oct 29, 2019 133.37 134.44 133.25 133.57 1,165,749 -0.15(-0.11%)
Oct 28, 2019 133.30 134.13 133.30 133.72 927,185 +1.49(+1.13%)
Oct 25, 2019 130.59 132.71 130.54 132.23 1,116,300 +1.07(+0.82%)
Oct 24, 2019 131.59 131.68 130.33 131.16 773,320 +0.45(+0.34%)
Oct 23, 2019 129.71 130.76 129.51 130.71 684,549 +0.77(+0.59%)
Oct 22, 2019 131.37 131.57 129.84 129.94 1,125,446 -0.97(-0.74%)
Oct 21, 2019 130.36 131.00 129.92 130.91 836,279 +1.83(+1.42%)
Oct 18, 2019 129.75 130.34 128.22 129.08 1,233,700 -1.11(-0.85%)
Oct 17, 2019 130.60 131.08 129.59 130.19 1,078,719 +0.67(+0.52%)
Oct 16, 2019 129.45 130.13 129.08 129.52 874,940 -0.44(-0.34%)
Oct 15, 2019 128.37 130.64 128.31 129.96 1,388,522 +2.46(+1.93%)
Oct 14, 2019 127.40 128.01 127.11 127.50 877,541 -0.23(-0.18%)
Oct 11, 2019 127.70 129.80 127.58 127.73 2,196,700 +2.64(+2.11%)
Oct 10, 2019 123.34 125.95 123.22 125.09 1,780,462 +1.68(+1.36%)
Oct 09, 2019 123.06 124.35 122.47 123.41 1,821,604 +2.20(+1.82%)
Oct 08, 2019 123.32 124.03 121.20 121.21 2,553,376 -3.91(-3.13%)
Oct 07, 2019 125.42 126.96 124.84 125.12 1,620,773 -1.03(-0.82%)
Oct 04, 2019 123.52 126.41 123.50 126.15 2,144,300 +3.31(+2.69%)
Oct 03, 2019 120.69 122.85 118.22 122.84 3,161,605 +1.85(+1.53%)
Oct 02, 2019 123.88 123.88 119.73 120.99 3,060,994 -4.41(-3.52%)
Oct 01, 2019 129.27 129.88 125.16 125.40 1,718,706 -3.05(-2.37%)
Sep 30, 2019 127.73 129.11 127.71 128.45 994,739 +1.16(+0.91%)
Sep 27, 2019 129.41 129.50 125.80 127.29 1,776,700 -1.42(-1.10%)
Sep 26, 2019 129.27 129.43 127.33 128.71 1,976,428 -0.47(-0.36%)
Sep 25, 2019 127.77 129.67 126.39 129.18 1,505,227 +1.44(+1.13%)
Sep 24, 2019 130.85 131.19 126.83 127.74 2,214,574 -2.07(-1.59%)
Sep 23, 2019 129.20 130.46 129.00 129.81 907,695 +0.03(+0.02%)
Sep 20, 2019 131.71 131.94 129.13 129.78 1,386,200 -1.35(-1.03%)
Sep 19, 2019 131.50 132.51 130.81 131.13 1,307,353 -0.08(-0.06%)
Sep 18, 2019 130.64 131.26 128.66 131.21 1,418,858 +0.19(+0.15%)
Sep 17, 2019 130.11 131.10 130.03 131.02 575,303 +0.62(+0.48%)
Sep 16, 2019 130.06 130.76 129.74 130.40 769,577 -0.82(-0.62%)
Sep 13, 2019 131.82 132.13 130.85 131.22 581,700 -0.23(-0.17%)
Sep 12, 2019 131.35 132.40 130.65 131.45 1,300,885 +0.91(+0.70%)
Sep 11, 2019 128.99 130.58 128.43 130.54 1,251,786 +1.76(+1.37%)
Sep 10, 2019 128.00 128.78 126.83 128.78 709,688 +0.02(+0.02%)
Sep 09, 2019 129.62 129.67 127.89 128.76 670,894 +0.09(+0.07%)
Sep 06, 2019 128.83 129.26 128.17 128.67 1,279,900 +0.17(+0.13%)
Sep 05, 2019 127.60 129.31 127.48 128.50 1,135,944 +3.28(+2.62%)
Sep 04, 2019 124.55 125.28 123.78 125.22 1,047,741 +2.71(+2.21%)
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.