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 (%)
Jan 31, 2007 86.75 88.57 86.60 88.13 257,100 +1.08(+1.24%)
Jan 30, 2007 86.39 87.10 86.20 87.05 150,300 +0.91(+1.06%)
Jan 29, 2007 86.20 86.90 85.85 86.14 194,400 -0.26(-0.30%)
Jan 26, 2007 86.80 86.80 85.71 86.40 264,000 -0.22(-0.25%)
Jan 25, 2007 88.34 88.45 86.30 86.62 211,800 -1.78(-2.01%)
Jan 24, 2007 87.31 88.43 87.28 88.40 145,700 +1.36(+1.56%)
Jan 23, 2007 86.40 87.41 86.20 87.04 141,600 +0.61(+0.71%)
Jan 22, 2007 87.44 87.44 86.17 86.43 176,800 -0.94(-1.08%)
Jan 19, 2007 86.65 87.52 86.65 87.37 217,700 +0.52(+0.60%)
Jan 18, 2007 87.65 87.78 86.68 86.85 180,400 -0.73(-0.83%)
Jan 17, 2007 87.58 88.10 87.31 87.58 106,600 -0.04(-0.05%)
Jan 16, 2007 87.60 87.90 87.26 87.62 139,700 -0.13(-0.15%)
Jan 12, 2007 86.57 87.75 86.55 87.75 135,500 +1.02(+1.18%)
Jan 11, 2007 85.90 87.18 85.80 86.73 261,600 +1.03(+1.20%)
Jan 10, 2007 84.74 85.80 84.41 85.70 186,600 +0.38(+0.45%)
Jan 09, 2007 85.65 85.80 84.55 85.32 274,900 -0.08(-0.09%)
Jan 08, 2007 85.10 85.85 84.41 85.40 227,500 +0.67(+0.79%)
Jan 05, 2007 85.52 85.65 84.65 84.73 236,000 -1.45(-1.68%)
Jan 04, 2007 85.54 86.64 84.89 86.18 155,800 +0.48(+0.56%)
Jan 03, 2007 87.06 87.49 84.86 85.70 238,500 -0.60(-0.70%)
Dec 29, 2006 87.05 87.35 86.21 86.30 64,800 -0.90(-1.03%)
Dec 28, 2006 87.35 87.55 86.82 87.20 60,100 -0.35(-0.40%)
Dec 27, 2006 86.87 87.60 86.60 87.55 108,300 +1.21(+1.40%)
Dec 26, 2006 85.40 86.34 85.34 86.34 54,400 +1.13(+1.33%)
Dec 22, 2006 86.21 86.21 85.21 85.21 87,900 -1.23(-1.42%)
Dec 21, 2006 87.06 87.28 86.00 86.44 84,300 -0.52(-0.60%)
Dec 20, 2006 88.61 89.13 86.90 86.96 124,600 -4.13(-4.53%)
Dec 19, 2006 89.75 91.33 89.50 91.09 154,000 +0.49(+0.54%)
Dec 18, 2006 91.30 91.71 90.32 90.60 113,300 -0.58(-0.64%)
Dec 15, 2006 91.40 91.70 90.98 91.18 94,300 +0.38(+0.42%)
Dec 14, 2006 89.46 91.20 89.46 90.80 129,800 +1.20(+1.34%)
Dec 13, 2006 89.90 89.90 89.11 89.60 66,300 +0.36(+0.40%)
Dec 12, 2006 89.30 89.41 88.39 89.24 109,500 -0.12(-0.13%)
Dec 11, 2006 89.10 89.70 88.90 89.36 52,900 +0.47(+0.53%)
Dec 08, 2006 88.50 89.48 88.20 88.89 107,900 +0.23(+0.26%)
Dec 07, 2006 89.72 90.07 88.64 88.66 66,000 -0.65(-0.73%)
Dec 06, 2006 89.57 89.75 89.14 89.31 53,800 -0.26(-0.29%)
Dec 05, 2006 89.15 89.69 88.85 89.57 100,700 +0.72(+0.81%)
Dec 04, 2006 87.89 89.13 87.76 88.85 105,300 +1.40(+1.60%)
Dec 01, 2006 86.74 88.15 86.05 87.45 164,600 -0.59(-0.67%)
Nov 30, 2006 87.96 88.44 87.10 88.04 224,600 +0.26(+0.30%)
Nov 29, 2006 87.00 88.00 86.84 87.78 177,500 +1.58(+1.83%)
Nov 28, 2006 85.31 86.30 85.05 86.20 166,400 +0.50(+0.58%)
Nov 27, 2006 87.73 87.87 85.40 85.70 277,100 -2.34(-2.66%)
Nov 24, 2006 87.90 88.61 87.90 88.04 26,200 -0.71(-0.80%)
Nov 22, 2006 88.58 88.99 88.28 88.75 40,700 +0.38(+0.43%)
Nov 21, 2006 88.16 88.40 88.01 88.37 42,100 +0.27(+0.31%)
Nov 20, 2006 87.91 88.50 87.75 88.10 92,300 -0.05(-0.06%)
Nov 17, 2006 87.35 88.18 87.35 88.15 57,500 -0.02(-0.02%)
Nov 16, 2006 88.11 88.57 87.88 88.17 166,800 +0.38(+0.43%)
Nov 15, 2006 87.15 88.24 87.15 87.79 180,600 +0.62(+0.71%)
Nov 14, 2006 86.55 87.37 85.40 87.17 166,600 +1.22(+1.42%)
Nov 13, 2006 85.35 86.48 85.31 85.95 82,000 +0.35(+0.41%)
Nov 10, 2006 85.57 85.66 84.97 85.60 55,900 +0.15(+0.18%)
Nov 09, 2006 86.55 86.63 85.18 85.45 107,900 -0.99(-1.15%)
Nov 08, 2006 85.15 86.60 84.85 86.44 102,800 +0.56(+0.65%)
Nov 07, 2006 85.45 86.65 85.37 85.88 114,600 +0.45(+0.53%)
Nov 06, 2006 84.20 85.69 84.02 85.43 104,000 +2.03(+2.43%)
Nov 03, 2006 84.50 84.50 83.20 83.40 131,100 -0.52(-0.62%)
Nov 02, 2006 83.55 84.08 83.31 83.92 111,700 -0.07(-0.08%)
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.