Ultra S&P 500 Proshares (NY: SSO )

112.55 USD +3.33 (+3.05%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 74.21 74.43 73.70 73.92 3,773,479 +0.18(+0.24%)
May 29, 2008 72.78 74.63 72.73 73.74 4,862,322 +0.64(+0.88%)
May 28, 2008 72.81 73.10 71.65 73.10 7,259,194 +0.72(+0.99%)
May 27, 2008 71.45 72.61 71.13 72.38 7,105,893 +0.99(+1.39%)
May 26, 2008 72.75 72.88 71.12 71.39 0 +0.19(+0.27%)
May 23, 2008 72.75 72.88 71.12 71.20 8,460,104 -2.05(-2.80%)
May 22, 2008 73.09 73.89 72.95 73.25 6,584,094 +0.05(+0.07%)
May 21, 2008 75.71 76.01 72.75 73.20 9,235,544 -2.59(-3.42%)
May 20, 2008 76.22 76.27 74.92 75.79 9,105,048 -1.27(-1.65%)
May 19, 2008 76.79 78.28 76.29 77.06 7,413,931 +0.36(+0.47%)
May 16, 2008 76.92 76.92 75.52 76.70 6,719,157 +0.15(+0.20%)
May 15, 2008 74.91 76.61 74.70 76.55 6,533,786 +1.78(+2.38%)
May 14, 2008 75.03 76.16 74.77 74.77 6,660,909 +0.39(+0.52%)
May 13, 2008 74.75 74.77 73.59 74.38 6,702,815 -0.02(-0.03%)
May 12, 2008 73.08 74.40 72.54 74.40 5,010,346 +1.65(+2.27%)
May 09, 2008 72.41 73.22 72.26 72.75 6,015,806 -0.32(-0.44%)
May 08, 2008 73.67 74.20 72.80 73.07 7,178,904 -0.39(-0.53%)
May 07, 2008 75.98 76.09 73.00 73.46 9,925,766 -2.66(-3.49%)
May 06, 2008 74.00 76.26 73.64 76.12 8,485,828 +1.32(+1.76%)
May 05, 2008 75.14 75.61 74.41 74.80 6,709,733 -0.82(-1.08%)
May 02, 2008 76.47 76.48 74.60 75.62 10,423,861 +0.55(+0.73%)
May 01, 2008 72.29 75.23 72.20 75.07 9,113,614 +2.76(+3.82%)
Apr 30, 2008 73.32 74.66 72.21 72.31 9,779,770 -0.69(-0.95%)
Apr 29, 2008 73.36 73.69 72.57 73.00 5,438,220 -0.60(-0.82%)
Apr 28, 2008 73.92 74.30 73.41 73.60 4,573,995 -0.02(-0.03%)
Apr 25, 2008 73.42 73.90 71.86 73.62 6,570,074 +1.16(+1.60%)
Apr 24, 2008 72.07 73.75 70.97 72.46 9,340,676 +0.61(+0.85%)
Apr 23, 2008 72.08 72.80 71.07 71.85 5,984,048 +0.00(+0.00%)
Apr 22, 2008 72.18 72.31 70.84 71.85 7,070,576 -0.83(-1.14%)
Apr 21, 2008 72.24 73.01 71.87 72.68 5,488,794 +0.09(+0.12%)
Apr 18, 2008 72.98 73.61 72.35 72.59 8,688,662 +1.59(+2.24%)
Apr 17, 2008 70.01 71.19 69.63 71.00 6,625,668 +0.18(+0.25%)
Apr 16, 2008 68.50 70.83 68.49 70.82 7,325,021 +3.44(+5.11%)
Apr 15, 2008 67.55 67.67 66.29 67.38 6,519,709 +0.53(+0.79%)
Apr 14, 2008 67.17 67.51 66.53 66.85 6,265,171 -0.51(-0.76%)
Apr 11, 2008 68.48 69.03 67.00 67.36 8,306,403 -2.80(-3.99%)
Apr 10, 2008 69.49 70.74 68.97 70.16 6,854,110 +0.42(+0.60%)
Apr 09, 2008 70.78 71.00 69.00 69.74 7,543,766 -1.18(-1.66%)
Apr 08, 2008 70.28 71.07 70.07 70.92 5,328,459 -0.08(-0.11%)
Apr 07, 2008 72.02 72.77 70.90 71.00 6,039,356 -0.03(-0.04%)
Apr 04, 2008 71.26 72.15 70.29 71.03 7,607,803 -0.12(-0.17%)
Apr 03, 2008 70.10 71.62 69.77 71.15 6,957,377 +0.30(+0.42%)
Apr 02, 2008 71.21 71.86 70.12 70.85 7,581,361 -0.03(-0.04%)
Apr 01, 2008 67.85 70.98 67.67 70.88 9,408,832 +4.78(+7.23%)
Mar 31, 2008 65.46 66.95 65.26 66.10 5,655,666 +0.37(+0.56%)
Mar 28, 2008 66.06 67.63 65.30 65.73 9,830,722 -1.17(-1.75%)
Mar 27, 2008 68.43 68.67 66.59 66.90 9,168,223 -0.49(-0.73%)
Mar 26, 2008 68.68 68.83 67.37 67.39 8,140,077 -1.69(-2.45%)
Mar 25, 2008 69.12 69.84 68.12 69.08 8,107,052 -0.16(-0.23%)
Mar 24, 2008 67.75 70.23 67.67 69.24 9,160,694 +2.84(+4.28%)
Mar 21, 2008 64.40 67.35 63.76 66.40 10,932,326 -0.19(-0.29%)
Mar 20, 2008 64.40 67.35 63.76 66.59 10,929,326 +2.44(+3.80%)
Mar 19, 2008 68.00 68.60 63.87 64.15 13,161,531 -3.28(-4.86%)
Mar 18, 2008 64.59 67.47 63.94 67.43 15,116,628 +5.14(+8.25%)
Mar 17, 2008 60.65 63.27 60.19 62.29 15,718,820 -1.21(-1.91%)
Mar 14, 2008 66.83 66.85 61.92 63.50 16,103,850 -2.30(-3.50%)
Mar 13, 2008 63.68 66.72 62.66 65.80 14,175,903 +0.40(+0.61%)
Mar 12, 2008 66.84 67.88 65.25 65.40 9,726,783 -1.34(-2.01%)
Mar 11, 2008 64.86 66.74 63.17 66.74 10,732,204 +4.56(+7.33%)
Mar 10, 2008 64.04 64.13 61.87 62.18 8,209,828 -1.81(-2.83%)
Mar 07, 2008 63.97 65.91 62.82 63.99 12,612,705 -1.20(-1.84%)
Mar 06, 2008 67.22 67.50 64.75 65.19 9,556,411 -2.90(-4.26%)
Mar 05, 2008 67.71 69.04 66.64 68.09 8,986,004 +0.85(+1.26%)
Mar 04, 2008 66.49 67.70 65.30 67.24 10,655,248 -0.27(-0.40%)
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.