Ultra S&P 500 Proshares (NY: SSO )

112.27 USD +0.05 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 62.34 62.78 61.23 61.42 6,114,136 -1.40(-2.23%)
Aug 28, 2008 61.90 62.96 61.82 62.82 6,616,151 +1.48(+2.41%)
Aug 27, 2008 60.35 61.56 60.11 61.34 7,128,018 +1.08(+1.79%)
Aug 26, 2008 59.89 60.68 59.46 60.26 7,616,646 +0.43(+0.72%)
Aug 25, 2008 61.60 61.68 59.62 59.83 7,540,805 -2.35(-3.78%)
Aug 22, 2008 61.49 62.40 61.38 62.18 6,522,630 +1.41(+2.32%)
Aug 21, 2008 59.66 61.25 59.53 60.77 6,418,696 +0.23(+0.38%)
Aug 20, 2008 60.23 60.80 59.28 60.54 9,809,830 +0.51(+0.85%)
Aug 19, 2008 60.32 60.60 59.50 60.03 9,048,351 -1.24(-2.02%)
Aug 18, 2008 62.84 63.31 60.57 61.27 9,272,055 -1.72(-2.73%)
Aug 15, 2008 62.79 63.29 62.16 62.99 0 +0.56(+0.90%)
Aug 14, 2008 60.76 63.10 60.69 62.43 10,108,919 +0.80(+1.30%)
Aug 13, 2008 61.66 62.52 60.65 61.63 9,754,716 -0.57(-0.92%)
Aug 12, 2008 63.14 63.20 61.62 62.20 7,514,909 -1.35(-2.12%)
Aug 11, 2008 62.43 64.33 62.15 63.55 8,674,001 +1.19(+1.91%)
Aug 08, 2008 59.66 62.82 59.50 62.36 8,945,776 +2.31(+3.85%)
Aug 07, 2008 60.97 61.46 59.64 60.05 6,295,429 -1.95(-3.15%)
Aug 06, 2008 61.06 62.28 60.72 62.00 7,320,937 +0.55(+0.90%)
Aug 05, 2008 59.26 61.66 59.11 61.45 6,991,035 +3.11(+5.33%)
Aug 04, 2008 59.27 59.36 58.05 58.34 7,856,593 -1.04(-1.75%)
Aug 01, 2008 60.28 60.45 58.60 59.38 8,748,437 -0.62(-1.03%)
Jul 31, 2008 60.59 61.70 59.82 60.00 8,467,354 -1.65(-2.68%)
Jul 30, 2008 60.26 61.65 59.74 61.65 9,390,870 +2.13(+3.58%)
Jul 29, 2008 59.55 59.60 57.30 59.52 8,463,348 +2.42(+4.24%)
Jul 28, 2008 58.87 59.39 56.91 57.10 7,946,072 -1.70(-2.89%)
Jul 25, 2008 59.24 59.66 58.56 58.80 7,900,947 +0.09(+0.15%)
Jul 24, 2008 61.59 61.69 58.56 58.71 10,384,973 -2.80(-4.55%)
Jul 23, 2008 61.24 62.41 60.91 61.51 12,582,122 +0.73(+1.20%)
Jul 22, 2008 58.58 61.10 58.36 60.78 9,428,961 +1.25(+2.10%)
Jul 21, 2008 60.00 60.19 59.01 59.53 7,499,165 +0.12(+0.20%)
Jul 18, 2008 59.57 59.71 58.63 59.41 7,981,214 +0.69(+1.18%)
Jul 17, 2008 58.72 59.69 57.65 58.72 15,043,271 +1.10(+1.91%)
Jul 16, 2008 55.35 58.10 54.97 57.62 16,099,326 +2.68(+4.88%)
Jul 15, 2008 55.60 57.15 54.00 54.94 19,932,805 -1.45(-2.57%)
Jul 14, 2008 58.88 59.14 56.20 56.39 13,894,778 -1.21(-2.10%)
Jul 11, 2008 57.62 59.36 56.26 57.60 20,047,555 -1.30(-2.21%)
Jul 10, 2008 58.15 59.32 57.28 58.90 14,156,156 +0.74(+1.27%)
Jul 09, 2008 61.03 61.27 58.01 58.16 12,195,978 -2.68(-4.40%)
Jul 08, 2008 58.69 60.91 57.94 60.84 15,692,509 +2.27(+3.88%)
Jul 07, 2008 60.35 60.92 57.66 58.57 13,745,406 -1.25(-2.09%)
Jul 04, 2008 60.71 60.71 58.74 59.82 8,661,081 +0.00(+0.00%)
Jul 03, 2008 60.71 60.71 58.74 59.82 8,661,081 +0.13(+0.22%)
Jul 02, 2008 62.38 63.03 59.59 59.69 11,980,874 -2.21(-3.57%)
Jul 01, 2008 60.22 62.02 59.61 61.90 14,554,766 +0.26(+0.42%)
Jun 30, 2008 61.49 62.49 60.96 61.64 8,594,400 +0.53(+0.87%)
Jun 27, 2008 61.91 62.45 60.69 61.11 9,681,021 -0.64(-1.04%)
Jun 26, 2008 64.19 64.41 61.74 61.75 13,091,264 -3.75(-5.73%)
Jun 25, 2008 65.35 66.98 65.25 65.50 9,176,237 +0.64(+0.99%)
Jun 24, 2008 64.72 66.05 63.86 64.86 9,707,429 -0.43(-0.66%)
Jun 23, 2008 65.89 66.05 65.16 65.29 6,734,179 -0.11(-0.17%)
Jun 20, 2008 66.73 66.95 65.08 65.40 10,892,757 -2.30(-3.40%)
Jun 19, 2008 67.36 68.44 66.73 67.70 9,553,989 +0.38(+0.56%)
Jun 18, 2008 67.94 68.32 66.97 67.32 11,333,792 -1.42(-2.07%)
Jun 17, 2008 70.34 70.38 68.68 68.74 7,572,064 -0.85(-1.22%)
Jun 16, 2008 68.75 70.22 68.74 69.59 6,495,999 +0.11(+0.16%)
Jun 13, 2008 68.44 69.72 67.89 69.48 8,048,855 +1.68(+2.48%)
Jun 12, 2008 67.80 69.04 66.82 67.80 7,016,424 +0.50(+0.74%)
Jun 11, 2008 69.28 69.42 67.21 67.30 10,107,591 -2.00(-2.89%)
Jun 10, 2008 69.76 70.46 68.88 69.30 9,106,203 -0.80(-1.14%)
Jun 09, 2008 70.18 70.88 68.78 70.10 7,084,900 +0.32(+0.46%)
Jun 06, 2008 73.09 73.36 69.68 69.78 11,585,826 -4.69(-6.30%)
Jun 05, 2008 72.13 74.47 71.88 74.47 6,800,245 +2.91(+4.07%)
Jun 04, 2008 71.34 72.74 71.02 71.56 8,628,942 -0.16(-0.22%)
Jun 03, 2008 72.91 73.24 70.77 71.72 7,681,809 -0.73(-1.01%)
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.