Ultra S&P 500 Proshares (NY: SSO )

98.29 USD +4.32 (+4.60%)
Streaming Delayed Price Updated: 11:36 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 112.34 112.75 109.92 111.30 6,349,537 -2.21(-1.95%)
Apr 29, 2020 112.30 114.78 111.43 113.51 4,012,572 +5.63(+5.22%)
Apr 28, 2020 111.93 112.18 107.63 107.88 5,585,473 -1.06(-0.97%)
Apr 27, 2020 107.41 109.78 107.08 108.94 2,569,397 +3.04(+2.87%)
Apr 24, 2020 104.18 106.35 102.54 105.90 4,375,200 +2.95(+2.87%)
Apr 23, 2020 104.02 106.53 102.75 102.95 5,307,262 -0.06(-0.06%)
Apr 22, 2020 102.40 104.36 101.41 103.01 3,437,412 +4.47(+4.54%)
Apr 21, 2020 101.37 102.36 97.88 98.54 5,425,047 -6.49(-6.18%)
Apr 20, 2020 105.78 108.57 104.84 105.03 4,339,503 -3.85(-3.54%)
Apr 17, 2020 107.90 109.34 105.71 108.88 4,305,000 +5.53(+5.35%)
Apr 16, 2020 103.31 103.93 100.82 103.35 4,245,327 +1.05(+1.03%)
Apr 15, 2020 102.15 103.65 100.56 102.30 3,170,824 -4.59(-4.29%)
Apr 14, 2020 104.81 107.46 103.98 106.89 3,789,806 +4.97(+4.88%)
Apr 13, 2020 101.98 102.15 97.75 101.92 4,467,883 -0.84(-0.82%)
Apr 09, 2020 102.30 104.97 100.82 102.76 4,852,100 +2.97(+2.98%)
Apr 08, 2020 95.47 100.71 93.78 99.79 4,423,263 +6.29(+6.73%)
Apr 07, 2020 99.92 100.53 93.31 93.50 6,379,170 +0.09(+0.10%)
Apr 06, 2020 88.72 94.71 87.97 93.41 3,528,460 +11.12(+13.51%)
Apr 03, 2020 84.04 85.71 80.35 82.29 4,204,600 -2.42(-2.86%)
Apr 02, 2020 80.38 85.32 80.00 84.71 3,758,219 +3.80(+4.70%)
Apr 01, 2020 82.27 84.67 79.47 80.91 3,667,300 -8.00(-9.00%)
Mar 31, 2020 91.00 92.96 87.94 88.91 3,255,239 -2.86(-3.12%)
Mar 30, 2020 87.80 92.26 86.30 91.77 3,584,495 +5.61(+6.51%)
Mar 27, 2020 86.10 91.39 84.51 86.16 5,093,300 -5.68(-6.18%)
Mar 26, 2020 83.78 92.75 83.69 91.84 4,588,623 +9.68(+11.78%)
Mar 25, 2020 80.89 88.36 77.51 82.16 5,896,674 +2.05(+2.56%)
Mar 24, 2020 74.94 80.50 74.32 80.11 5,025,416 +12.73(+18.89%)
Mar 23, 2020 71.05 71.77 64.83 67.38 5,572,426 -4.10(-5.74%)
Mar 20, 2020 80.37 81.68 71.22 71.48 5,326,200 -7.13(-9.07%)
Mar 19, 2020 77.10 82.61 72.78 78.61 5,758,609 -0.05(-0.06%)
Mar 18, 2020 75.82 82.04 69.71 78.66 6,592,598 -8.99(-10.26%)
Mar 17, 2020 81.66 88.83 76.50 87.65 5,685,482 +9.69(+12.43%)
Mar 16, 2020 79.62 91.18 76.33 77.96 5,829,524 -23.76(-23.36%)
Mar 13, 2020 96.65 101.81 86.94 101.72 6,828,600 +15.83(+18.43%)
Mar 12, 2020 91.92 100.34 85.75 85.89 7,552,754 -20.27(-19.09%)
Mar 11, 2020 111.45 112.89 103.50 106.16 4,098,506 -11.70(-9.93%)
Mar 10, 2020 114.91 117.89 106.18 117.86 5,598,725 +10.96(+10.25%)
Mar 09, 2020 108.18 115.19 106.08 106.90 4,301,136 -19.71(-15.57%)
Mar 06, 2020 122.78 127.65 120.26 126.61 5,983,500 -4.26(-3.26%)
Mar 05, 2020 133.18 136.25 128.49 130.87 3,992,701 -9.37(-6.68%)
Mar 04, 2020 134.42 140.43 132.10 140.24 3,461,778 +10.73(+8.29%)
Mar 03, 2020 137.69 141.47 127.01 129.51 6,195,057 -7.72(-5.63%)
Mar 02, 2020 127.63 137.31 124.80 137.23 4,909,087 +10.27(+8.09%)
Feb 28, 2020 119.78 126.96 117.14 126.96 6,964,000 -0.51(-0.40%)
Feb 27, 2020 134.49 138.36 127.43 127.47 7,074,293 -12.63(-9.01%)
Feb 26, 2020 142.39 146.03 139.33 140.10 5,684,722 -1.67(-1.18%)
Feb 25, 2020 151.68 152.27 140.22 141.77 5,404,231 -8.23(-5.49%)
Feb 24, 2020 150.86 153.52 148.84 150.00 3,878,565 -10.91(-6.78%)
Feb 21, 2020 162.90 163.23 160.09 160.91 1,980,300 -3.48(-2.12%)
Feb 20, 2020 165.13 166.01 161.21 164.39 2,590,845 -1.33(-0.80%)
Feb 19, 2020 165.23 166.50 164.95 165.72 679,543 +1.52(+0.93%)
Feb 18, 2020 164.00 164.61 162.73 164.20 1,894,776 -0.86(-0.52%)
Feb 14, 2020 164.96 165.19 163.76 165.06 1,903,400 +0.48(+0.29%)
Feb 13, 2020 163.37 165.61 163.12 164.58 1,712,664 -0.36(-0.22%)
Feb 12, 2020 164.40 165.19 164.01 164.94 1,089,765 +2.08(+1.28%)
Feb 11, 2020 163.77 164.57 162.36 162.86 1,767,558 +0.50(+0.31%)
Feb 10, 2020 158.96 162.36 158.96 162.36 941,752 +2.41(+1.51%)
Feb 07, 2020 160.58 161.32 159.39 159.95 1,181,400 -1.77(-1.09%)
Feb 06, 2020 161.60 161.90 160.54 161.72 828,276 +1.09(+0.68%)
Feb 05, 2020 160.07 160.83 158.55 160.63 1,753,199 +3.61(+2.30%)
Feb 04, 2020 156.09 157.90 155.75 157.02 1,290,251 +4.60(+3.02%)
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.