Ultra S&P 500 Proshares (NY: SSO )

114.19 USD -1.50 (-1.29%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 26.50 26.70 25.71 26.14 38,615,992 -0.37(-1.40%)
Jun 29, 2009 26.18 26.57 25.89 26.51 31,940,168 +0.49(+1.89%)
Jun 26, 2009 26.00 26.24 25.71 26.02 31,240,022 -0.12(-0.46%)
Jun 25, 2009 25.43 26.20 25.35 26.14 55,877,200 +1.12(+4.48%)
Jun 24, 2009 25.11 25.59 24.77 25.02 38,569,465 +0.27(+1.09%)
Jun 23, 2009 24.81 25.03 24.47 24.75 45,009,526 +0.09(+0.36%)
Jun 22, 2009 25.76 25.79 24.66 24.66 44,141,712 -1.57(-5.99%)
Jun 19, 2009 26.57 26.65 25.98 26.23 33,454,651 +0.19(+0.73%)
Jun 18, 2009 25.79 26.34 25.55 26.04 32,932,993 +0.38(+1.48%)
Jun 17, 2009 25.74 26.14 25.31 25.66 42,828,086 -0.13(-0.50%)
Jun 16, 2009 26.69 26.72 25.75 25.79 42,574,615 -0.65(-2.46%)
Jun 15, 2009 27.12 27.14 26.22 26.44 50,250,103 -1.36(-4.89%)
Jun 12, 2009 27.39 27.80 27.14 27.80 33,673,293 +0.18(+0.65%)
Jun 11, 2009 27.50 28.37 27.50 27.62 45,728,345 +0.24(+0.88%)
Jun 10, 2009 27.99 28.00 26.69 27.38 58,925,433 -0.09(-0.33%)
Jun 09, 2009 27.57 27.80 27.17 27.47 40,974,654 +0.21(+0.77%)
Jun 08, 2009 26.95 27.79 26.60 27.26 47,410,105 -0.22(-0.80%)
Jun 05, 2009 28.03 28.12 27.03 27.48 59,692,634 +0.03(+0.11%)
Jun 04, 2009 27.16 27.52 26.75 27.45 39,556,981 +0.50(+1.86%)
Jun 03, 2009 27.18 27.23 26.44 26.95 42,319,575 -0.77(-2.78%)
Jun 02, 2009 27.38 27.96 27.25 27.72 43,490,996 +0.12(+0.43%)
Jun 01, 2009 26.98 27.83 26.84 27.60 44,483,023 +1.20(+4.55%)
May 29, 2009 25.70 26.50 25.30 26.40 47,878,277 +0.97(+3.81%)
May 28, 2009 25.19 25.66 24.42 25.43 63,328,224 +0.68(+2.75%)
May 27, 2009 25.74 25.91 24.66 24.75 49,129,652 -0.95(-3.70%)
May 26, 2009 24.05 25.80 24.00 25.70 49,642,313 +1.29(+5.28%)
May 22, 2009 24.65 24.94 24.23 24.41 39,599,401 -0.08(-0.33%)
May 21, 2009 24.65 24.85 24.00 24.49 62,392,036 -0.77(-3.05%)
May 20, 2009 26.05 26.53 25.18 25.26 57,658,882 -0.32(-1.25%)
May 19, 2009 25.62 26.06 25.42 25.58 46,381,747 -0.10(-0.39%)
May 18, 2009 24.72 25.68 24.63 25.68 40,484,499 +1.43(+5.90%)
May 15, 2009 24.64 24.98 23.96 24.25 56,940,434 -0.42(-1.70%)
May 14, 2009 24.31 25.04 24.16 24.67 53,545,691 +0.34(+1.40%)
May 13, 2009 24.86 25.02 24.17 24.33 57,928,027 -0.76(-3.03%)
May 12, 2009 25.95 26.04 24.92 25.09 60,100,756 -0.64(-2.49%)
May 11, 2009 25.97 26.21 25.60 25.73 41,632,047 -1.00(-3.74%)
May 08, 2009 26.19 26.84 25.85 26.73 58,083,304 +1.14(+4.45%)
May 07, 2009 26.76 26.84 25.19 25.59 67,598,520 -0.62(-2.37%)
May 06, 2009 26.00 26.29 25.41 26.21 63,958,587 +0.86(+3.39%)
May 05, 2009 25.39 25.58 24.97 25.35 48,367,937 -0.22(-0.86%)
May 04, 2009 25.11 25.59 25.04 25.57 51,658,458 +1.60(+6.67%)
May 01, 2009 23.71 24.09 23.30 23.97 41,195,463 +0.23(+0.97%)
Apr 30, 2009 24.30 24.54 23.42 23.74 61,577,047 +0.09(+0.38%)
Apr 29, 2009 23.18 24.17 23.07 23.65 55,247,778 +0.97(+4.28%)
Apr 28, 2009 22.39 23.24 22.27 22.68 52,137,799 -0.15(-0.66%)
Apr 27, 2009 22.76 23.47 22.68 22.83 52,517,941 -0.45(-1.93%)
Apr 24, 2009 22.94 23.63 22.77 23.28 61,744,154 +0.70(+3.10%)
Apr 23, 2009 22.27 22.62 21.69 22.58 55,892,479 +0.40(+1.80%)
Apr 22, 2009 22.03 23.11 21.92 22.18 65,492,997 -0.24(-1.07%)
Apr 21, 2009 21.28 22.47 21.25 22.42 53,584,107 +0.84(+3.89%)
Apr 20, 2009 22.75 22.80 21.56 21.58 57,556,426 -1.98(-8.40%)
Apr 17, 2009 23.45 23.89 23.07 23.56 57,211,387 +0.60(+2.61%)
Apr 16, 2009 22.95 23.60 22.36 22.96 61,502,576 +0.33(+1.46%)
Apr 15, 2009 21.87 22.68 21.74 22.63 59,672,495 +0.45(+2.03%)
Apr 14, 2009 22.51 22.89 22.00 22.18 63,006,002 -0.77(-3.36%)
Apr 13, 2009 22.43 23.32 22.28 22.95 57,394,475 +0.05(+0.22%)
Apr 09, 2009 22.34 22.90 22.16 22.90 73,920,212 +1.67(+7.87%)
Apr 08, 2009 20.99 21.43 20.74 21.23 67,268,676 +0.46(+2.21%)
Apr 07, 2009 21.10 21.30 20.72 20.77 67,462,558 -1.03(-4.72%)
Apr 06, 2009 21.66 21.91 21.12 21.80 63,277,778 -0.32(-1.45%)
Apr 03, 2009 21.75 22.14 21.33 22.12 74,734,205 +0.46(+2.12%)
Apr 02, 2009 21.57 22.32 21.38 21.66 114,219,501 +1.17(+5.71%)
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.