Ultra S&P 500 Proshares (NY: SSO )

116.64 USD +0.40 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 57.99 60.35 57.87 60.35 14,737,160 +2.05(+3.52%)
Dec 28, 2012 58.81 59.43 58.16 58.30 7,176,623 -1.32(-2.21%)
Dec 27, 2012 59.77 60.01 58.17 59.62 9,168,048 -0.05(-0.08%)
Dec 26, 2012 60.52 60.55 59.38 59.67 5,313,526 -0.67(-1.11%)
Dec 24, 2012 60.48 60.53 60.22 60.34 2,061,896 -0.38(-0.62%)
Dec 21, 2012 60.18 61.00 60.00 60.72 12,690,172 -1.14(-1.84%)
Dec 20, 2012 61.23 61.88 60.91 61.86 5,390,655 +0.73(+1.19%)
Dec 19, 2012 62.25 62.26 61.12 61.13 7,672,829 -0.97(-1.56%)
Dec 18, 2012 60.91 62.22 60.74 62.10 8,560,809 +1.40(+2.31%)
Dec 17, 2012 59.64 60.78 59.61 60.70 8,185,045 +1.36(+2.29%)
Dec 14, 2012 59.49 59.74 59.14 59.34 7,095,261 -0.50(-0.84%)
Dec 13, 2012 60.46 60.79 59.47 59.84 9,484,836 -0.66(-1.09%)
Dec 12, 2012 60.91 61.39 60.36 60.50 10,280,068 +0.06(+0.10%)
Dec 11, 2012 60.15 61.02 60.08 60.44 8,635,478 +0.79(+1.32%)
Dec 10, 2012 59.43 59.93 59.38 59.65 6,986,647 +0.04(+0.07%)
Dec 07, 2012 59.71 59.84 58.98 59.61 10,258,491 +0.44(+0.74%)
Dec 06, 2012 58.72 59.28 58.55 59.17 8,526,675 +0.32(+0.55%)
Dec 05, 2012 58.74 59.38 57.89 58.85 10,548,247 +0.25(+0.42%)
Dec 04, 2012 58.80 59.14 58.30 58.60 9,023,915 -0.63(-1.06%)
Nov 30, 2012 59.39 59.61 58.99 59.23 6,757,199 -0.17(-0.29%)
Nov 29, 2012 59.27 59.70 58.75 59.40 10,351,630 +0.63(+1.07%)
Nov 28, 2012 57.40 58.89 56.79 58.77 9,635,853 +0.77(+1.33%)
Nov 27, 2012 58.38 58.76 57.81 58.00 6,980,621 -0.56(-0.96%)
Nov 26, 2012 58.16 58.57 57.77 58.56 5,546,493 -0.17(-0.29%)
Nov 23, 2012 57.76 58.77 57.68 58.73 3,285,523 +1.52(+2.66%)
Nov 21, 2012 57.07 57.29 56.85 57.21 4,583,572 +0.20(+0.35%)
Nov 20, 2012 56.72 57.16 56.08 57.01 4,623,133 +0.14(+0.25%)
Nov 19, 2012 55.98 56.94 55.90 56.87 6,153,156 +2.22(+4.06%)
Nov 16, 2012 54.34 54.93 53.38 54.65 9,846,758 +0.48(+0.89%)
Nov 15, 2012 54.42 54.81 53.76 54.17 8,643,599 -0.21(-0.39%)
Nov 14, 2012 56.24 56.41 54.13 54.38 12,745,653 -1.52(-2.72%)
Nov 13, 2012 55.66 57.08 55.53 55.90 5,383,801 -0.35(-0.62%)
Nov 12, 2012 56.55 56.72 56.02 56.25 3,260,755 +0.09(+0.16%)
Nov 09, 2012 55.75 57.22 55.70 56.16 8,549,486 +0.11(+0.20%)
Nov 08, 2012 57.46 58.04 56.03 56.05 8,072,326 -1.46(-2.54%)
Nov 07, 2012 59.13 59.13 56.92 57.51 10,758,732 -2.65(-4.40%)
Nov 06, 2012 59.59 60.67 59.52 60.16 5,092,911 +0.88(+1.48%)
Nov 05, 2012 58.85 59.53 58.52 59.28 4,699,595 +0.25(+0.42%)
Nov 02, 2012 60.82 60.89 58.92 59.03 7,009,893 -1.10(-1.83%)
Nov 01, 2012 59.16 60.27 59.05 60.13 15,513,851 +1.45(+2.47%)
Oct 31, 2012 59.32 59.46 58.34 58.68 6,014,502 -0.19(-0.32%)
Oct 26, 2012 58.86 58.87 58.87 58.87 12,012,200 -0.07(-0.12%)
Oct 25, 2012 59.46 59.69 58.28 58.94 7,068,940 +0.27(+0.46%)
Oct 24, 2012 59.38 59.54 58.45 58.67 5,947,087 -0.30(-0.50%)
Oct 23, 2012 59.36 59.51 58.47 58.97 11,265,086 -1.67(-2.75%)
Oct 19, 2012 62.49 62.50 60.36 60.63 10,583,864 -2.16(-3.44%)
Oct 18, 2012 62.74 63.34 62.32 62.79 7,601,997 -0.30(-0.48%)
Oct 17, 2012 62.59 63.17 62.39 63.09 4,798,167 +0.62(+0.99%)
Oct 16, 2012 61.81 62.59 61.76 62.47 4,829,030 +1.25(+2.04%)
Oct 15, 2012 60.58 61.38 60.16 61.22 4,850,417 +0.94(+1.56%)
Oct 12, 2012 60.76 61.15 60.01 60.28 3,940,782 -0.39(-0.64%)
Oct 11, 2012 61.44 61.62 60.67 60.67 4,323,784 +0.02(+0.04%)
Oct 10, 2012 61.38 61.48 60.45 60.65 5,545,249 -0.78(-1.27%)
Oct 09, 2012 62.51 62.63 61.35 61.43 5,879,144 -1.19(-1.90%)
Oct 08, 2012 62.59 62.84 62.35 62.62 2,523,143 -0.44(-0.70%)
Oct 05, 2012 63.75 63.94 62.70 63.06 4,646,058 -0.08(-0.13%)
Oct 04, 2012 62.63 63.23 62.47 63.14 4,365,384 +0.98(+1.58%)
Oct 03, 2012 61.99 62.46 61.35 62.16 4,803,301 +0.50(+0.81%)
Oct 02, 2012 62.05 62.23 61.10 61.66 6,572,477 +0.10(+0.16%)
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.