Ultra S&P 500 Proshares (NY: SSO )

115.69 USD +1.59 (+1.39%)
Official Closing Price Updated: 6:30 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 98.90 99.10 98.18 98.49 327,000 -0.10(-0.10%)
May 30, 2007 95.92 98.59 95.86 98.59 306,600 +1.60(+1.65%)
May 29, 2007 96.71 97.30 96.09 96.99 239,800 +0.74(+0.77%)
May 25, 2007 96.09 96.73 95.76 96.25 204,100 +0.75(+0.79%)
May 24, 2007 97.38 98.37 95.20 95.50 647,600 -2.06(-2.11%)
May 23, 2007 98.12 98.74 97.38 97.56 383,600 -0.11(-0.11%)
May 22, 2007 97.70 98.34 97.39 97.67 271,900 +0.17(+0.17%)
May 21, 2007 97.65 98.44 97.50 97.50 411,800 -0.14(-0.14%)
May 18, 2007 96.95 97.64 96.68 97.64 307,700 +1.45(+1.51%)
May 17, 2007 96.05 96.85 95.83 96.19 263,400 -0.24(-0.25%)
May 16, 2007 95.42 96.50 94.95 96.43 220,300 +1.52(+1.60%)
May 15, 2007 95.45 96.59 94.65 94.91 336,800 -0.26(-0.27%)
May 14, 2007 95.74 95.99 94.42 95.17 148,300 -0.35(-0.37%)
May 11, 2007 94.19 95.52 94.14 95.52 257,700 +1.47(+1.56%)
May 10, 2007 95.78 95.80 93.64 94.05 376,400 -2.18(-2.27%)
May 09, 2007 95.31 96.45 95.17 96.23 260,500 +0.63(+0.66%)
May 08, 2007 95.11 95.79 94.73 95.60 318,200 -0.11(-0.11%)
May 07, 2007 95.85 96.05 95.66 95.71 114,900 +0.06(+0.06%)
May 04, 2007 95.40 96.02 94.90 95.65 262,100 +0.67(+0.71%)
May 03, 2007 94.61 95.11 94.30 94.98 315,900 +0.85(+0.90%)
May 02, 2007 93.29 94.57 93.00 94.13 303,450 +1.13(+1.22%)
May 01, 2007 92.90 93.03 91.72 93.00 350,900 +0.23(+0.25%)
Apr 30, 2007 94.00 94.29 92.45 92.77 179,300 -1.31(-1.39%)
Apr 27, 2007 93.57 94.36 93.25 94.08 203,900 -0.32(-0.34%)
Apr 26, 2007 94.16 94.49 93.68 94.40 226,600 +0.30(+0.32%)
Apr 25, 2007 93.20 94.33 92.57 94.10 229,300 +1.60(+1.73%)
Apr 24, 2007 92.40 92.74 91.48 92.50 278,500 +0.04(+0.04%)
Apr 23, 2007 92.80 93.14 92.27 92.46 110,600 -0.46(-0.50%)
Apr 20, 2007 92.64 92.95 91.94 92.92 198,600 +1.55(+1.70%)
Apr 19, 2007 90.42 91.61 90.42 91.37 267,800 +0.06(+0.07%)
Apr 18, 2007 90.71 91.93 90.60 91.31 219,200 +0.06(+0.07%)
Apr 17, 2007 91.20 91.63 90.82 91.25 122,500 +0.43(+0.47%)
Apr 16, 2007 89.86 90.94 89.81 90.82 191,500 +1.68(+1.88%)
Apr 13, 2007 88.54 89.14 87.95 89.14 137,400 +0.64(+0.72%)
Apr 12, 2007 87.10 88.52 86.79 88.50 206,000 +1.14(+1.30%)
Apr 11, 2007 88.50 88.50 87.06 87.36 198,900 -0.99(-1.12%)
Apr 10, 2007 88.07 88.62 88.07 88.35 124,600 +0.09(+0.10%)
Apr 09, 2007 88.60 88.64 87.93 88.26 274,500 +0.25(+0.28%)
Apr 05, 2007 87.37 88.22 87.22 88.01 172,200 +0.56(+0.64%)
Apr 04, 2007 87.35 87.64 87.01 87.45 89,700 +0.11(+0.13%)
Apr 03, 2007 86.42 87.63 86.40 87.34 307,200 +1.69(+1.97%)
Apr 02, 2007 85.51 85.86 84.70 85.65 236,300 +0.20(+0.23%)
Mar 30, 2007 85.50 86.36 83.80 85.45 481,400 +0.20(+0.23%)
Mar 29, 2007 86.00 86.00 84.40 85.25 416,800 +0.15(+0.18%)
Mar 28, 2007 85.78 85.92 84.56 85.10 385,300 -1.27(-1.47%)
Mar 27, 2007 86.52 86.71 85.85 86.37 238,600 -1.12(-1.28%)
Mar 26, 2007 87.50 87.65 85.69 87.49 313,000 +0.18(+0.21%)
Mar 23, 2007 87.17 87.90 87.14 87.31 157,800 +0.02(+0.02%)
Mar 22, 2007 87.30 87.75 86.73 87.29 515,600 -0.04(-0.05%)
Mar 21, 2007 84.90 87.60 84.34 87.33 494,000 +2.79(+3.30%)
Mar 20, 2007 83.46 84.54 83.40 84.54 158,000 +0.97(+1.16%)
Mar 19, 2007 82.54 83.61 82.40 83.57 166,700 +2.00(+2.45%)
Mar 16, 2007 82.51 82.90 81.27 81.57 159,200 -0.70(-0.85%)
Mar 15, 2007 81.79 82.72 81.55 82.27 200,000 +0.38(+0.46%)
Mar 14, 2007 80.98 81.89 79.04 81.89 683,100 +1.22(+1.51%)
Mar 13, 2007 84.10 83.77 80.67 80.67 453,100 -3.43(-4.08%)
Mar 12, 2007 83.20 84.41 83.13 84.10 131,400 +0.34(+0.41%)
Mar 09, 2007 84.46 84.56 83.00 83.76 146,200 +0.46(+0.55%)
Mar 08, 2007 83.70 84.27 83.02 83.30 208,900 +1.01(+1.23%)
Mar 07, 2007 82.50 83.50 82.23 82.29 305,400 -0.36(-0.44%)
Mar 06, 2007 81.24 83.09 80.50 82.65 439,800 +2.76(+3.45%)
Mar 05, 2007 80.55 82.42 79.89 79.89 536,000 -1.61(-1.98%)
Mar 02, 2007 83.27 83.81 81.50 81.50 450,100 -2.38(-2.84%)
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.