Ultra S&P 500 Proshares (NY: SSO )

114.10 USD +1.83 (+1.63%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 51.17 51.30 50.14 50.55 8,909,328 -0.14(-0.28%)
Jan 30, 2012 50.03 50.73 49.65 50.69 6,418,982 -0.31(-0.61%)
Jan 27, 2012 50.59 51.21 50.52 51.00 6,877,688 -0.07(-0.14%)
Jan 26, 2012 52.06 52.26 50.67 51.07 10,014,123 -0.54(-1.04%)
Jan 25, 2012 50.60 51.85 50.22 51.61 8,708,065 +0.84(+1.65%)
Jan 24, 2012 50.25 50.79 50.09 50.77 7,516,520 -0.11(-0.22%)
Jan 23, 2012 50.81 51.37 50.39 50.88 7,868,378 +0.05(+0.10%)
Jan 20, 2012 50.59 50.83 50.34 50.83 5,743,040 +0.07(+0.14%)
Jan 19, 2012 50.56 50.85 50.26 50.76 7,264,798 +0.56(+1.12%)
Jan 18, 2012 49.13 50.28 48.95 50.20 9,798,716 +1.10(+2.24%)
Jan 17, 2012 49.70 49.88 48.93 49.10 8,601,922 +0.14(+0.29%)
Jan 13, 2012 48.61 48.96 47.92 48.96 11,844,313 -0.32(-0.65%)
Jan 12, 2012 49.31 49.43 48.55 49.28 9,619,930 +0.21(+0.43%)
Jan 11, 2012 48.69 49.18 48.53 49.07 10,542,677 +0.07(+0.15%)
Jan 10, 2012 49.21 49.39 48.87 49.00 9,886,942 +0.84(+1.75%)
Jan 09, 2012 48.16 48.29 47.72 48.16 8,740,445 +0.12(+0.25%)
Jan 06, 2012 48.32 48.34 47.63 48.04 13,425,132 -0.20(-0.41%)
Jan 05, 2012 47.44 48.34 46.99 48.24 11,895,092 +0.30(+0.63%)
Jan 04, 2012 47.56 48.03 47.20 47.94 8,539,595 +1.55(+3.34%)
Dec 30, 2011 46.69 46.86 46.37 46.39 5,050,220 -0.36(-0.77%)
Dec 29, 2011 46.15 46.87 46.09 46.75 7,022,278 +0.82(+1.79%)
Dec 28, 2011 47.09 47.10 45.75 45.93 8,929,760 -1.13(-2.40%)
Dec 27, 2011 46.83 47.32 46.75 47.06 5,554,109 +0.06(+0.13%)
Dec 23, 2011 46.50 47.02 46.29 47.00 7,230,963 +1.62(+3.57%)
Dec 21, 2011 45.19 45.52 44.35 45.38 14,208,881 +0.19(+0.42%)
Dec 20, 2011 43.95 45.35 43.95 45.19 12,895,380 +2.54(+5.96%)
Dec 19, 2011 43.90 44.08 42.45 42.65 13,601,358 -0.90(-2.07%)
Dec 16, 2011 44.01 44.53 43.36 43.55 15,276,655 +0.11(+0.25%)
Dec 15, 2011 44.04 44.17 43.32 43.44 11,413,864 +0.30(+0.70%)
Dec 14, 2011 43.73 44.05 42.93 43.14 15,935,061 -0.97(-2.21%)
Dec 13, 2011 45.40 45.91 43.65 44.11 15,219,021 -0.79(-1.76%)
Dec 12, 2011 45.46 45.48 44.17 44.90 14,902,793 -1.36(-2.94%)
Dec 09, 2011 45.18 46.52 45.09 46.26 11,642,512 +1.47(+3.28%)
Dec 08, 2011 46.22 46.41 44.54 44.79 18,344,569 -1.95(-4.18%)
Dec 07, 2011 46.16 47.20 45.53 46.74 13,650,614 +0.25(+0.54%)
Dec 06, 2011 46.44 47.10 46.13 46.49 11,095,023 +0.03(+0.06%)
Dec 05, 2011 46.89 47.14 45.89 46.46 13,426,624 +0.97(+2.13%)
Dec 02, 2011 46.38 46.66 45.39 45.49 12,020,686 -0.06(-0.13%)
Dec 01, 2011 45.44 46.03 45.14 45.55 11,539,239 +0.02(+0.04%)
Nov 30, 2011 44.48 45.81 44.30 45.53 15,282,999 +3.47(+8.25%)
Nov 29, 2011 42.07 42.65 41.77 42.06 12,995,892 +0.23(+0.55%)
Nov 28, 2011 41.70 42.17 41.23 41.83 12,196,494 +2.30(+5.82%)
Nov 25, 2011 39.59 40.48 39.52 39.53 7,240,243 -0.20(-0.51%)
Nov 23, 2011 40.76 40.85 39.71 39.73 17,749,076 -1.81(-4.35%)
Nov 22, 2011 41.71 42.19 41.08 41.54 15,391,710 -0.35(-0.84%)
Nov 21, 2011 42.27 42.37 41.17 41.89 18,393,319 -1.67(-3.83%)
Nov 18, 2011 43.93 44.10 43.19 43.56 14,187,674 -0.07(-0.16%)
Nov 17, 2011 44.95 45.15 43.02 43.63 25,384,281 -1.51(-3.34%)
Nov 16, 2011 45.64 46.76 44.95 45.14 17,759,569 -1.46(-3.13%)
Nov 15, 2011 45.93 47.06 45.57 46.60 13,802,425 +0.49(+1.06%)
Nov 14, 2011 46.66 46.78 45.72 46.11 13,706,880 -0.91(-1.94%)
Nov 11, 2011 46.40 47.24 46.37 47.02 12,522,115 +1.76(+3.89%)
Nov 10, 2011 45.64 45.74 44.36 45.26 19,020,468 +0.84(+1.89%)
Nov 09, 2011 45.79 46.21 44.26 44.42 25,488,229 -3.57(-7.44%)
Nov 08, 2011 47.29 48.11 46.41 47.99 18,085,960 +1.19(+2.54%)
Nov 07, 2011 46.18 46.90 45.31 46.80 15,685,719 +0.59(+1.28%)
Nov 04, 2011 46.07 46.40 45.16 46.21 16,676,471 -0.60(-1.28%)
Nov 03, 2011 46.14 46.99 44.88 46.81 21,186,951 +1.66(+3.68%)
Nov 02, 2011 45.08 45.47 44.31 45.15 18,381,906 +1.39(+3.18%)
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.