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 (%)
Oct 31, 2007 96.35 98.18 95.19 97.49 2,091,205 +2.16(+2.27%)
Oct 30, 2007 96.00 96.34 95.23 95.33 867,100 -1.35(-1.40%)
Oct 29, 2007 96.60 97.17 96.12 96.68 1,243,440 +0.41(+0.43%)
Oct 26, 2007 95.66 96.29 94.11 96.27 1,268,522 +2.20(+2.34%)
Oct 25, 2007 93.63 94.58 91.68 94.07 1,498,795 +0.37(+0.39%)
Oct 24, 2007 93.30 93.90 90.40 93.70 2,227,802 +0.15(+0.16%)
Oct 23, 2007 93.50 94.17 92.17 93.55 826,309 +0.95(+1.03%)
Oct 22, 2007 90.10 92.71 90.09 92.60 1,692,600 +1.30(+1.42%)
Oct 19, 2007 95.72 95.82 91.30 91.30 2,098,761 -5.47(-5.65%)
Oct 18, 2007 96.16 97.14 95.75 96.77 793,924 -0.58(-0.60%)
Oct 17, 2007 98.70 98.70 95.06 97.35 1,526,585 +0.18(+0.19%)
Oct 16, 2007 97.45 97.62 96.36 97.17 1,114,558 -1.17(-1.19%)
Oct 15, 2007 99.90 99.95 96.98 98.34 935,264 -1.55(-1.55%)
Oct 12, 2007 98.98 99.90 98.71 99.89 474,200 +0.94(+0.95%)
Oct 11, 2007 100.77 101.48 97.68 98.95 1,150,344 -0.74(-0.74%)
Oct 10, 2007 99.45 100.13 98.88 99.69 607,701 -0.42(-0.42%)
Oct 09, 2007 99.24 100.16 98.44 100.11 656,900 +1.60(+1.62%)
Oct 08, 2007 98.73 99.01 98.13 98.51 501,814 -1.03(-1.03%)
Oct 05, 2007 98.41 99.76 97.97 99.54 949,840 +2.34(+2.41%)
Oct 04, 2007 97.27 97.52 96.71 97.20 356,722 +0.31(+0.32%)
Oct 03, 2007 97.00 97.71 96.50 96.89 738,183 -0.69(-0.71%)
Oct 02, 2007 97.80 98.03 97.04 97.58 706,100 -0.26(-0.27%)
Oct 01, 2007 95.56 98.14 95.55 97.84 814,764 +2.36(+2.47%)
Sep 28, 2007 95.95 96.20 94.79 95.48 633,759 -0.62(-0.65%)
Sep 27, 2007 95.98 96.10 95.21 96.10 608,094 +1.15(+1.21%)
Sep 26, 2007 95.07 95.74 94.38 94.95 712,600 +0.70(+0.74%)
Sep 25, 2007 93.98 94.41 92.99 94.25 824,300 -0.55(-0.58%)
Sep 24, 2007 95.60 96.14 94.25 94.80 782,100 -0.20(-0.21%)
Sep 21, 2007 95.95 96.20 95.00 95.00 544,800 +0.30(+0.32%)
Sep 20, 2007 95.73 96.03 94.36 94.70 851,500 -1.27(-1.32%)
Sep 19, 2007 96.09 97.19 95.18 95.97 1,000,000 +1.26(+1.33%)
Sep 18, 2007 90.40 100.00 89.94 94.71 1,648,600 +5.27(+5.89%)
Sep 17, 2007 89.72 90.25 89.06 89.44 503,700 -1.16(-1.28%)
Sep 14, 2007 89.40 90.79 89.17 90.60 581,500 +0.14(+0.15%)
Sep 13, 2007 90.10 91.20 89.75 90.46 881,200 +0.96(+1.07%)
Sep 12, 2007 88.63 90.01 88.31 89.50 841,200 +0.40(+0.45%)
Sep 11, 2007 87.60 89.13 87.37 89.10 1,161,021 +2.39(+2.76%)
Sep 10, 2007 87.78 88.05 85.23 86.71 1,178,700 -0.58(-0.66%)
Sep 07, 2007 89.03 89.03 86.39 87.29 1,597,900 -2.70(-3.00%)
Sep 06, 2007 89.77 90.38 88.66 89.99 789,100 +0.89(+1.00%)
Sep 05, 2007 89.80 90.17 88.53 89.10 1,080,300 -2.02(-2.22%)
Sep 04, 2007 89.30 92.15 89.01 91.12 931,628 +2.30(+2.59%)
Aug 31, 2007 89.57 90.35 88.27 88.82 1,431,200 +1.27(+1.45%)
Aug 30, 2007 86.61 88.78 86.04 87.55 1,269,200 -0.47(-0.53%)
Aug 29, 2007 85.70 88.25 85.01 88.02 992,900 +3.04(+3.58%)
Aug 28, 2007 87.90 87.90 84.51 84.98 1,427,900 -3.67(-4.14%)
Aug 27, 2007 89.63 89.85 88.50 88.65 953,220 -1.55(-1.72%)
Aug 24, 2007 88.25 90.25 87.91 90.20 1,040,820 +2.02(+2.29%)
Aug 23, 2007 89.34 89.60 87.10 88.18 1,567,985 -0.17(-0.19%)
Aug 22, 2007 87.77 88.58 86.82 88.35 1,764,100 +1.87(+2.16%)
Aug 21, 2007 86.00 87.46 85.50 86.48 1,593,600 +0.33(+0.38%)
Aug 20, 2007 86.64 87.05 84.50 86.15 2,001,300 -0.22(-0.25%)
Aug 17, 2007 86.26 88.00 83.53 86.37 2,993,200 +3.42(+4.12%)
Aug 16, 2007 80.58 83.85 77.68 82.95 4,523,872 +0.87(+1.06%)
Aug 15, 2007 83.75 85.96 81.58 82.08 2,751,917 -2.09(-2.48%)
Aug 14, 2007 87.65 87.68 84.02 84.17 1,912,100 -2.89(-3.32%)
Aug 13, 2007 87.37 89.00 86.96 87.06 1,151,600 +0.86(+1.00%)
Aug 10, 2007 87.82 88.51 84.61 86.20 2,878,400 -1.24(-1.42%)
Aug 09, 2007 89.55 91.66 87.19 87.44 1,686,200 -5.31(-5.73%)
Aug 08, 2007 91.24 93.57 90.39 92.75 1,605,854 +2.55(+2.83%)
Aug 07, 2007 88.04 91.64 87.67 90.20 1,907,300 +1.65(+1.86%)
Aug 06, 2007 86.03 89.16 84.35 88.55 1,894,400 +2.70(+3.15%)
Aug 03, 2007 87.57 90.27 85.85 85.85 1,563,000 -4.42(-4.90%)
Aug 02, 2007 89.30 90.43 88.55 90.27 1,285,900 +1.24(+1.39%)
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.