Ultra S&P 500 Proshares (NY: SSO )

116.64 USD +0.40 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 115.41 115.81 111.74 111.83 2,605,396 -2.50(-2.19%)
Feb 27, 2018 117.47 118.16 114.31 114.33 2,800,401 -2.96(-2.52%)
Feb 26, 2018 115.63 117.39 115.12 117.29 2,075,891 +2.68(+2.34%)
Feb 23, 2018 112.28 114.63 111.85 114.61 1,916,227 +3.58(+3.22%)
Feb 22, 2018 110.50 111.03 2,418,722 +0.25(+0.23%)
Feb 21, 2018 112.33 114.65 110.77 110.78 2,532,611 -1.24(-1.11%)
Feb 20, 2018 112.46 113.86 111.21 112.02 2,272,622 -1.36(-1.20%)
Feb 16, 2018 113.38 113.38 113.38 0 +0.07(+0.06%)
Feb 15, 2018 112.10 113.34 110.64 113.31 2,538,843 +2.74(+2.48%)
Feb 14, 2018 106.40 110.87 106.40 110.57 3,067,216 +2.92(+2.71%)
Feb 13, 2018 105.99 108.12 105.48 107.65 2,251,177 +0.61(+0.57%)
Feb 12, 2018 105.89 108.42 104.38 107.04 4,113,008 +2.83(+2.72%)
Feb 09, 2018 103.65 105.69 97.35 104.21 9,050,617 +3.07(+3.04%)
Feb 08, 2018 109.50 109.61 101.07 101.14 6,788,189 -8.07(-7.39%)
Feb 07, 2018 109.86 113.12 109.21 109.21 4,242,777 -1.28(-1.16%)
Feb 06, 2018 103.06 110.87 102.05 110.49 8,130,637 +1.11(+1.01%)
Feb 05, 2018 114.21 116.16 105.72 109.38 7,278,923 -6.68(-5.76%)
Feb 02, 2018 119.99 120.12 115.99 116.06 3,639,614 -5.27(-4.34%)
Feb 01, 2018 120.80 122.60 120.55 121.33 1,378,604 -0.32(-0.26%)
Jan 31, 2018 122.32 122.82 120.57 121.65 1,604,733 +0.24(+0.20%)
Jan 30, 2018 122.17 122.60 121.97 121.41 2,472,733 -2.62(-2.11%)
Jan 29, 2018 125.14 125.58 123.92 124.03 1,850,436 -1.68(-1.34%)
Jan 26, 2018 123.71 125.72 123.46 125.71 1,349,436 +2.81(+2.29%)
Jan 25, 2018 123.65 123.73 122.12 122.90 1,535,885 +0.05(+0.04%)
Jan 24, 2018 123.57 124.14 121.67 122.85 1,835,347 -0.07(-0.06%)
Jan 23, 2018 122.45 123.22 122.16 122.92 1,307,995 +0.52(+0.42%)
Jan 22, 2018 120.19 122.42 120.19 122.40 1,590,677 +1.93(+1.60%)
Jan 19, 2018 119.93 120.47 119.40 120.47 1,562,262 +1.04(+0.87%)
Jan 18, 2018 119.67 120.10 118.93 119.43 1,433,007 -0.42(-0.35%)
Jan 17, 2018 118.46 120.18 117.80 119.85 1,666,241 +2.27(+1.93%)
Jan 16, 2018 119.61 120.21 116.91 117.58 2,439,930 -0.82(-0.69%)
Jan 12, 2018 118.40 118.40 118.40 0 +1.55(+1.33%)
Jan 11, 2018 115.75 116.87 115.60 116.85 1,666,532 +1.61(+1.40%)
Jan 10, 2018 114.87 115.49 114.23 115.24 1,450,203 -0.37(-0.32%)
Jan 09, 2018 115.49 116.20 115.24 115.61 1,297,876 +0.52(+0.45%)
Jan 08, 2018 114.57 115.24 114.30 115.09 953,490 +0.43(+0.38%)
Jan 05, 2018 113.96 114.79 113.47 114.66 1,369,740 +1.42(+1.25%)
Jan 04, 2018 112.86 113.66 112.77 113.24 1,387,483 +1.00(+0.89%)
Jan 03, 2018 111.07 112.40 111.03 112.24 1,123,042 +1.33(+1.20%)
Jan 02, 2018 110.16 110.91 109.78 110.91 1,919,418 +1.48(+1.35%)
Dec 29, 2017 109.43 109.43 109.43 0 -0.74(-0.67%)
Dec 28, 2017 110.12 110.17 109.82 110.17 970,786 +0.41(+0.37%)
Dec 27, 2017 109.74 110.07 109.52 109.76 587,948 +0.13(+0.12%)
Dec 26, 2017 109.51 109.79 109.39 109.63 567,572 -0.44(-0.40%)
Dec 22, 2017 110.13 110.16 109.58 110.07 1,317,828 -0.05(-0.05%)
Dec 21, 2017 110.23 110.79 109.92 110.12 1,371,405 +0.38(+0.35%)
Dec 20, 2017 110.73 110.79 109.46 109.74 2,247,885 -0.17(-0.15%)
Dec 19, 2017 110.93 110.93 109.77 109.91 2,253,850 -0.76(-0.69%)
Dec 18, 2017 110.59 111.01 110.52 110.67 1,176,396 +1.33(+1.22%)
Dec 15, 2017 108.49 109.73 108.42 109.34 1,252,443 +1.79(+1.66%)
Dec 14, 2017 108.75 108.81 107.49 107.55 1,270,498 -0.88(-0.81%)
Dec 13, 2017 108.70 109.12 108.40 108.43 1,395,242 -0.08(-0.07%)
Dec 12, 2017 108.36 108.92 108.13 108.51 907,215 +0.39(+0.36%)
Dec 11, 2017 107.50 108.16 107.45 108.12 1,095,790 +0.68(+0.63%)
Dec 08, 2017 107.07 107.48 106.84 107.44 757,236 +1.13(+1.06%)
Dec 07, 2017 105.52 106.60 105.43 106.31 1,016,579 +0.65(+0.62%)
Dec 06, 2017 105.35 106.07 105.25 105.66 1,015,586 +0.01(+0.01%)
Dec 05, 2017 106.64 107.20 105.51 105.65 1,985,325 -0.73(-0.69%)
Dec 04, 2017 108.17 108.24 106.37 106.38 1,801,191 -0.26(-0.24%)
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.