Ultra S&P 500 Proshares (NY: SSO )

115.69 USD +1.59 (+1.39%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 36.60 37.03 36.27 36.90 24,672,389 +0.24(+0.65%)
Nov 27, 2009 35.86 37.16 35.77 36.66 20,478,531 -1.21(-3.20%)
Nov 25, 2009 37.73 37.97 37.51 37.87 13,446,423 +0.38(+1.01%)
Nov 24, 2009 37.61 37.72 36.98 37.49 19,866,526 -0.08(-0.21%)
Nov 23, 2009 37.45 38.04 37.36 37.57 22,584,580 +0.95(+2.59%)
Nov 20, 2009 36.45 36.81 36.30 36.62 18,025,598 -0.23(-0.62%)
Nov 19, 2009 37.31 37.34 36.39 36.85 27,175,743 -1.00(-2.64%)
Nov 18, 2009 37.83 37.95 37.37 37.85 19,038,120 -0.02(-0.05%)
Nov 17, 2009 37.60 37.91 37.31 37.87 20,167,463 +0.08(+0.21%)
Nov 16, 2009 37.23 38.11 37.20 37.79 23,371,171 +1.06(+2.89%)
Nov 13, 2009 36.48 37.04 36.15 36.73 23,083,924 +0.40(+1.10%)
Nov 12, 2009 36.97 37.38 36.15 36.33 29,311,329 -0.75(-2.02%)
Nov 11, 2009 37.21 37.54 36.75 37.08 28,560,198 +0.37(+1.01%)
Nov 10, 2009 36.53 36.95 36.31 36.71 22,900,816 +0.00(+0.00%)
Nov 09, 2009 35.65 36.72 35.59 36.71 19,358,451 +1.61(+4.59%)
Nov 06, 2009 34.51 35.27 34.39 35.10 27,978,594 +0.61(+1.77%)
Nov 05, 2009 34.18 34.92 34.02 34.49 22,632,846 +0.86(+2.56%)
Nov 04, 2009 34.07 34.58 33.51 33.63 38,330,768 +0.15(+0.45%)
Nov 03, 2009 32.91 33.60 32.80 33.48 37,539,053 +0.17(+0.51%)
Nov 02, 2009 33.17 33.99 32.50 33.31 52,332,377 +0.46(+1.40%)
Oct 30, 2009 34.64 34.81 32.75 32.85 60,669,586 -1.97(-5.66%)
Oct 29, 2009 33.90 34.97 33.76 34.82 32,789,658 +1.38(+4.13%)
Oct 28, 2009 34.54 34.77 33.38 33.44 45,905,325 -1.28(-3.69%)
Oct 27, 2009 35.14 35.37 34.56 34.72 38,411,033 -0.33(-0.94%)
Oct 26, 2009 35.91 36.64 34.86 35.05 36,725,603 -0.82(-2.29%)
Oct 23, 2009 36.04 36.14 35.54 35.87 35,508,430 -0.75(-2.05%)
Oct 22, 2009 35.90 36.90 35.45 36.62 27,030,160 +0.68(+1.89%)
Oct 21, 2009 36.47 37.34 35.89 35.94 26,098,366 -0.69(-1.88%)
Oct 20, 2009 36.28 36.67 36.24 36.63 22,880,632 -0.36(-0.97%)
Oct 19, 2009 36.51 37.22 36.29 36.99 21,272,769 +0.61(+1.68%)
Oct 16, 2009 36.35 36.65 35.95 36.38 26,441,649 -0.52(-1.41%)
Oct 15, 2009 36.33 36.94 36.30 36.90 20,733,197 +0.22(+0.60%)
Oct 14, 2009 36.29 36.76 35.99 36.68 24,542,378 +1.18(+3.32%)
Oct 13, 2009 35.43 35.59 35.00 35.50 19,245,961 -0.13(-0.36%)
Oct 12, 2009 35.81 35.87 35.34 35.63 14,878,733 +0.33(+0.93%)
Oct 09, 2009 34.93 35.32 34.75 35.30 17,325,528 +0.37(+1.06%)
Oct 08, 2009 34.90 35.28 34.62 34.93 26,009,778 +0.54(+1.57%)
Oct 07, 2009 34.06 34.45 33.92 34.39 22,838,131 +0.21(+0.61%)
Oct 06, 2009 33.73 34.59 33.69 34.18 28,883,883 +0.93(+2.80%)
Oct 05, 2009 32.54 33.43 32.35 33.25 23,872,244 +0.94(+2.91%)
Oct 02, 2009 32.00 32.67 31.96 32.31 30,707,457 -0.30(-0.91%)
Oct 01, 2009 34.14 34.14 32.58 32.61 36,125,919 -1.71(-4.99%)
Sep 30, 2009 34.79 34.85 33.66 34.32 35,676,693 -0.21(-0.61%)
Sep 29, 2009 34.87 35.22 34.41 34.53 25,297,069 -0.24(-0.69%)
Sep 28, 2009 33.83 34.90 33.81 34.77 18,967,376 +1.17(+3.48%)
Sep 25, 2009 33.79 34.11 33.34 33.60 25,897,364 -0.32(-0.94%)
Sep 24, 2009 34.85 35.01 33.64 33.92 30,340,704 -0.89(-2.56%)
Sep 23, 2009 35.54 36.00 34.66 34.81 27,062,980 -0.55(-1.56%)
Sep 22, 2009 35.38 35.58 35.07 35.36 18,992,785 +0.36(+1.03%)
Sep 21, 2009 34.60 35.15 34.45 35.00 18,570,998 -0.14(-0.40%)
Sep 18, 2009 35.42 35.43 34.91 35.14 22,375,256 +0.04(+0.11%)
Sep 17, 2009 35.11 35.70 34.71 35.10 33,797,285 +0.76(+2.21%)
Sep 16, 2009 34.44 35.21 34.18 34.34 24,743,850 +0.31(+0.91%)
Sep 15, 2009 34.03 34.43 33.56 34.03 24,107,733 +0.10(+0.29%)
Sep 14, 2009 33.01 34.00 33.00 33.93 18,676,449 +0.39(+1.16%)
Sep 11, 2009 33.68 33.90 33.25 33.54 24,281,766 +0.01(+0.03%)
Sep 10, 2009 32.97 33.63 32.58 33.53 23,101,569 +0.63(+1.91%)
Sep 09, 2009 32.51 33.13 32.32 32.90 23,272,386 +0.51(+1.57%)
Sep 08, 2009 32.47 32.48 32.06 32.39 20,002,338 +0.55(+1.73%)
Sep 04, 2009 31.11 31.87 30.92 31.84 22,096,495 +0.88(+2.84%)
Sep 03, 2009 30.82 31.05 30.34 30.96 20,692,019 +0.46(+1.51%)
Sep 02, 2009 30.47 30.87 30.33 30.50 30,472,092 -0.20(-0.65%)
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.