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 (%)
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%)
Mar 03, 2008 67.46 68.17 66.56 67.51 6,511,675 -0.73(-1.07%)
Feb 29, 2008 70.03 70.11 67.10 68.24 8,785,648 -2.85(-4.01%)
Feb 28, 2008 71.70 72.47 71.00 71.09 5,255,948 -1.54(-2.12%)
Feb 27, 2008 72.09 73.75 71.97 72.63 5,480,384 -0.12(-0.16%)
Feb 26, 2008 71.27 73.58 71.00 72.75 6,648,284 +0.85(+1.18%)
Feb 25, 2008 70.09 72.22 69.27 71.90 7,768,501 +1.70(+2.42%)
Feb 22, 2008 69.44 70.29 67.34 70.20 8,022,426 +1.05(+1.52%)
Feb 21, 2008 71.20 71.57 68.53 69.15 6,290,025 -1.23(-1.75%)
Feb 20, 2008 68.50 71.10 68.29 70.38 6,935,826 +0.08(+0.11%)
Feb 19, 2008 71.23 71.50 69.12 70.30 6,351,616 +0.61(+0.88%)
Feb 18, 2008 68.96 69.70 68.45 69.69 0 +0.00(+0.00%)
Feb 15, 2008 68.96 69.70 68.45 69.69 4,033,335 +0.29(+0.42%)
Feb 14, 2008 71.53 71.70 69.35 69.40 6,225,339 -1.61(-2.27%)
Feb 13, 2008 70.64 71.69 69.76 71.01 5,710,303 +1.31(+1.88%)
Feb 12, 2008 69.52 70.98 68.56 69.70 7,501,722 +1.50(+2.20%)
Feb 11, 2008 67.73 68.86 66.64 68.20 5,800,454 +0.70(+1.04%)
Feb 08, 2008 67.90 68.90 66.74 67.50 7,271,661 -1.07(-1.56%)
Feb 07, 2008 66.68 69.43 66.34 68.57 9,870,909 +1.02(+1.51%)
Feb 06, 2008 69.43 69.91 67.04 67.55 7,078,881 -1.25(-1.82%)
Feb 05, 2008 70.74 71.08 68.30 68.80 9,031,916 -3.87(-5.33%)
Feb 04, 2008 74.25 74.33 72.67 72.67 5,263,582 -1.81(-2.43%)
Feb 01, 2008 73.00 74.62 72.39 74.48 8,774,367 +2.33(+3.23%)
Jan 31, 2008 68.16 73.48 67.84 72.15 12,270,178 +2.33(+3.34%)
Jan 30, 2008 70.50 73.50 69.50 69.82 10,433,623 -0.89(-1.26%)
Jan 29, 2008 71.10 71.34 69.73 70.71 6,362,730 +0.46(+0.65%)
Jan 28, 2008 68.09 70.31 66.90 70.25 7,672,697 +2.48(+3.66%)
Jan 25, 2008 71.50 71.75 67.40 67.77 9,596,164 -2.23(-3.19%)
Jan 24, 2008 69.47 70.46 68.28 70.00 13,649,556 +1.03(+1.49%)
Jan 23, 2008 62.69 69.04 61.79 68.97 16,173,262 +3.35(+5.11%)
Jan 22, 2008 62.04 67.23 61.15 65.62 11,174,182 -1.45(-2.16%)
Jan 21, 2008 69.49 70.11 66.12 67.07 0 +0.00(+0.00%)
Jan 18, 2008 69.49 70.11 66.12 67.07 9,550,669 -1.40(-2.04%)
Jan 17, 2008 72.77 73.02 67.97 68.47 10,047,427 -4.02(-5.55%)
Jan 16, 2008 72.83 74.56 71.54 72.49 5,906,426 -0.97(-1.32%)
Jan 15, 2008 75.06 75.67 73.30 73.46 4,710,276 -3.63(-4.71%)
Jan 14, 2008 76.99 77.41 76.02 77.09 3,358,325 +1.33(+1.76%)
Jan 11, 2008 76.68 77.35 74.80 75.76 7,214,422 -1.44(-1.87%)
Jan 10, 2008 75.49 78.73 74.81 77.20 8,072,932 +1.18(+1.55%)
Jan 09, 2008 74.50 76.57 73.23 76.02 4,425,833 +1.67(+2.25%)
Jan 08, 2008 77.63 78.87 74.10 74.35 5,127,704 -2.65(-3.44%)
Jan 07, 2008 77.92 78.15 75.89 77.00 4,865,743 -0.20(-0.26%)
Jan 04, 2008 79.90 79.90 76.71 77.20 3,247,945 -3.84(-4.74%)
Jan 03, 2008 81.30 81.85 80.35 81.04 1,732,905 -0.03(-0.04%)
Jan 02, 2008 83.14 83.54 80.16 81.07 2,519,020 -1.73(-2.09%)
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.