Ultra S&P 500 Proshares (NY: SSO )

111.57 USD +2.35 (+2.15%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 98.07 98.53 97.51 97.65 3,166,218 -0.15(-0.15%)
Nov 27, 2013 97.59 97.98 97.32 97.80 4,956,268 +0.39(+0.40%)
Nov 26, 2013 97.44 97.95 97.09 97.41 4,015,489 -0.06(-0.06%)
Nov 25, 2013 97.87 97.91 97.07 97.47 4,812,667 -0.03(-0.03%)
Nov 22, 2013 96.64 97.56 96.43 97.50 4,036,141 +0.89(+0.92%)
Nov 21, 2013 95.58 96.72 95.45 96.61 4,602,057 +1.50(+1.58%)
Nov 20, 2013 96.02 96.55 94.52 95.11 7,370,563 -0.53(-0.55%)
Nov 19, 2013 95.98 96.55 95.33 95.64 6,553,646 -0.48(-0.50%)
Nov 18, 2013 97.11 97.24 95.66 96.12 5,270,319 -0.65(-0.67%)
Nov 15, 2013 96.26 96.81 96.00 96.77 4,776,236 +0.80(+0.83%)
Nov 14, 2013 95.16 96.09 94.83 95.97 5,833,957 +2.51(+2.69%)
Nov 12, 2013 93.48 93.89 92.85 93.46 5,894,118 -0.39(-0.42%)
Nov 11, 2013 93.69 94.07 93.43 93.85 3,196,863 +0.06(+0.06%)
Nov 08, 2013 91.31 93.81 91.30 93.79 7,026,628 +2.43(+2.66%)
Nov 07, 2013 94.11 94.25 91.20 91.36 7,761,778 -2.39(-2.55%)
Nov 06, 2013 93.64 94.10 93.09 93.75 4,129,480 +0.88(+0.95%)
Nov 05, 2013 92.69 93.32 92.08 92.87 4,934,087 -0.53(-0.57%)
Nov 04, 2013 93.29 93.49 92.70 93.40 3,260,508 +0.72(+0.78%)
Nov 01, 2013 92.58 93.17 91.74 92.68 22,454,471 +0.36(+0.39%)
Oct 31, 2013 92.73 93.48 92.06 92.32 6,937,983 -0.56(-0.60%)
Oct 30, 2013 94.03 94.16 92.18 92.88 7,934,783 -0.97(-1.03%)
Oct 29, 2013 93.20 93.86 92.97 93.85 4,864,051 +1.01(+1.09%)
Oct 28, 2013 92.43 93.06 92.25 92.84 5,000,228 +0.36(+0.39%)
Oct 25, 2013 92.05 92.54 91.72 92.48 4,542,978 +0.72(+0.78%)
Oct 24, 2013 91.43 91.92 91.02 91.76 4,915,676 +0.64(+0.70%)
Oct 23, 2013 91.32 91.43 90.45 91.12 6,034,731 -0.81(-0.88%)
Oct 22, 2013 91.45 92.52 91.20 91.93 6,953,329 +1.02(+1.12%)
Oct 21, 2013 90.98 91.29 90.51 90.91 4,020,231 +0.01(+0.01%)
Oct 18, 2013 90.36 91.04 90.01 90.90 4,743,884 +1.19(+1.33%)
Oct 17, 2013 87.81 89.80 87.77 89.71 4,785,917 +1.19(+1.34%)
Oct 16, 2013 87.14 88.61 87.07 88.52 5,201,333 +2.36(+2.74%)
Oct 15, 2013 86.92 87.61 85.90 86.16 7,572,455 -1.26(-1.44%)
Oct 14, 2013 85.65 87.54 85.50 87.42 8,655,449 +0.73(+0.84%)
Oct 11, 2013 85.32 86.77 85.21 86.69 6,171,661 +1.15(+1.34%)
Oct 10, 2013 83.74 85.67 83.70 85.54 8,582,873 +3.54(+4.32%)
Oct 09, 2013 82.27 82.67 81.01 82.00 10,585,602 +0.01(+0.01%)
Oct 08, 2013 83.90 84.10 81.86 81.99 11,794,296 -1.96(-2.33%)
Oct 07, 2013 83.90 84.95 83.74 83.95 5,713,338 -1.41(-1.65%)
Oct 04, 2013 84.25 85.57 84.03 85.36 6,033,693 +1.16(+1.38%)
Oct 03, 2013 85.34 85.46 83.35 84.20 10,014,114 -1.42(-1.66%)
Oct 02, 2013 84.84 85.74 84.35 85.62 6,999,756 -0.28(-0.32%)
Oct 01, 2013 84.67 86.03 84.55 85.90 5,652,068 +0.40(+0.47%)
Sep 27, 2013 85.40 85.69 85.03 85.50 6,903,530 -0.72(-0.84%)
Sep 26, 2013 85.89 86.75 85.62 86.22 3,996,342 +0.54(+0.63%)
Sep 25, 2013 86.22 86.50 85.47 85.68 7,610,495 -0.50(-0.58%)
Sep 24, 2013 86.56 87.21 85.87 86.18 5,819,155 -0.46(-0.53%)
Sep 23, 2013 87.20 87.33 86.06 86.64 7,135,768 -0.70(-0.80%)
Sep 20, 2013 89.06 89.07 87.29 87.34 5,653,451 -1.34(-1.51%)
Sep 19, 2013 89.47 89.54 88.49 88.68 5,247,371 -0.27(-0.30%)
Sep 18, 2013 86.87 89.44 86.45 88.95 6,788,991 +2.00(+2.30%)
Sep 17, 2013 86.34 86.97 86.33 86.95 2,718,884 +0.75(+0.87%)
Sep 16, 2013 87.03 87.05 85.90 86.20 5,173,366 +1.05(+1.23%)
Sep 13, 2013 85.02 85.32 84.61 85.15 3,803,298 +0.28(+0.33%)
Sep 12, 2013 85.22 85.43 84.58 84.87 4,759,622 -0.36(-0.42%)
Sep 11, 2013 84.51 85.27 84.21 85.23 6,041,603 +0.50(+0.59%)
Sep 10, 2013 84.50 84.77 84.14 84.73 5,482,461 +1.20(+1.44%)
Sep 09, 2013 82.33 83.60 82.33 83.53 4,895,393 +1.66(+2.03%)
Sep 06, 2013 82.37 82.85 80.40 81.87 8,372,270 +0.12(+0.15%)
Sep 05, 2013 81.72 82.28 81.63 81.75 3,758,202 +0.10(+0.12%)
Sep 04, 2013 80.37 81.92 80.08 81.65 4,437,394 +1.37(+1.71%)
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.