Ultra S&P 500 Proshares (NY: SSO )

112.55 USD +3.33 (+3.05%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 64.42 64.64 63.35 64.20 5,864,732 -0.72(-1.11%)
Apr 28, 2016 65.52 66.32 64.56 64.92 4,282,566 -1.17(-1.77%)
Apr 27, 2016 65.54 66.36 65.25 66.09 3,301,018 +0.28(+0.42%)
Apr 26, 2016 65.86 66.16 65.45 65.81 2,077,755 +0.24(+0.37%)
Apr 25, 2016 65.37 65.59 64.93 65.57 2,382,122 -0.30(-0.46%)
Apr 22, 2016 65.59 66.03 65.17 65.87 2,646,594 +0.06(+0.09%)
Apr 21, 2016 66.52 66.64 65.64 65.81 4,008,587 -0.73(-1.10%)
Apr 20, 2016 66.49 67.07 66.11 66.54 3,040,438 +0.15(+0.23%)
Apr 19, 2016 66.33 66.62 65.83 66.39 3,443,669 +0.39(+0.59%)
Apr 18, 2016 64.63 66.03 64.62 66.00 2,519,049 +0.93(+1.43%)
Apr 15, 2016 65.21 65.33 64.88 65.07 2,800,672 -0.18(-0.28%)
Apr 14, 2016 65.30 65.61 65.00 65.25 2,714,301 +0.01(+0.02%)
Apr 13, 2016 64.60 65.30 64.53 65.24 4,168,385 +1.24(+1.94%)
Apr 12, 2016 62.91 64.16 62.60 64.00 4,024,491 +1.21(+1.93%)
Apr 11, 2016 63.58 64.04 62.73 62.79 3,922,872 -0.34(-0.54%)
Apr 08, 2016 63.62 63.92 62.71 63.13 3,762,995 +0.39(+0.62%)
Apr 07, 2016 63.50 63.75 62.23 62.74 4,253,355 -1.54(-2.40%)
Apr 06, 2016 62.99 64.34 62.80 64.28 3,717,199 +1.32(+2.10%)
Apr 05, 2016 63.21 63.59 62.74 62.96 3,526,891 -1.27(-1.98%)
Apr 04, 2016 64.60 64.73 63.99 64.23 3,064,635 -0.41(-0.63%)
Apr 01, 2016 63.05 64.76 62.82 64.64 2,861,288 +0.82(+1.28%)
Mar 31, 2016 64.02 64.32 63.66 63.82 2,414,268 -0.29(-0.45%)
Mar 30, 2016 64.27 64.61 63.82 64.11 3,321,786 +0.51(+0.80%)
Mar 29, 2016 62.10 63.60 61.87 63.60 3,380,974 +1.23(+1.97%)
Mar 28, 2016 62.63 62.76 62.06 62.37 2,561,986 +0.05(+0.08%)
Mar 24, 2016 61.61 62.32 62.32 62.32 2,587,400 -0.08(-0.13%)
Mar 23, 2016 62.92 63.05 62.24 62.40 3,039,121 -0.93(-1.47%)
Mar 22, 2016 62.84 63.77 62.74 63.33 2,619,229 -0.08(-0.13%)
Mar 21, 2016 63.04 63.58 62.89 63.41 2,281,161 +0.16(+0.25%)
Mar 18, 2016 63.09 63.49 62.90 63.25 3,133,768 +0.51(+0.81%)
Mar 17, 2016 61.93 63.11 61.64 62.74 3,328,366 +0.75(+1.21%)
Mar 16, 2016 60.89 62.25 60.89 61.99 3,804,764 +0.70(+1.14%)
Mar 15, 2016 60.70 61.29 60.58 61.29 2,540,144 -0.13(-0.21%)
Mar 14, 2016 61.25 61.80 61.02 61.42 2,292,480 -0.21(-0.34%)
Mar 11, 2016 60.70 61.65 60.66 61.63 3,624,218 +1.98(+3.32%)
Mar 10, 2016 60.06 60.60 58.41 59.65 6,141,875 +0.06(+0.10%)
Mar 09, 2016 59.58 59.85 59.04 59.59 3,720,116 +0.60(+1.02%)
Mar 08, 2016 59.58 59.94 58.90 58.99 4,228,528 -1.38(-2.29%)
Mar 07, 2016 59.57 60.63 59.56 60.37 3,214,417 +0.18(+0.30%)
Mar 04, 2016 60.00 60.79 59.43 60.19 4,648,783 +0.36(+0.60%)
Mar 03, 2016 59.28 59.87 58.87 59.83 3,393,377 +0.41(+0.69%)
Mar 02, 2016 58.67 59.43 58.37 59.42 5,379,300 +0.53(+0.90%)
Mar 01, 2016 57.09 58.91 56.75 58.89 5,114,438 +2.77(+4.94%)
Feb 29, 2016 57.14 57.78 56.12 56.12 4,594,703 -1.01(-1.77%)
Feb 26, 2016 58.01 58.05 57.02 57.13 6,267,234 -0.27(-0.47%)
Feb 25, 2016 56.36 57.40 55.82 57.40 5,421,792 +1.34(+2.39%)
Feb 24, 2016 54.56 56.21 53.79 56.06 7,313,190 +0.47(+0.85%)
Feb 23, 2016 56.46 56.69 55.46 55.59 3,341,071 -1.35(-2.37%)
Feb 22, 2016 56.42 57.07 56.40 56.94 3,595,379 +1.59(+2.87%)
Feb 19, 2016 54.86 55.47 54.48 55.35 4,152,349 -0.06(-0.11%)
Feb 18, 2016 56.04 56.11 55.20 55.41 3,153,060 -0.45(-0.81%)
Feb 17, 2016 54.90 56.13 54.83 55.86 5,576,359 +1.79(+3.31%)
Feb 16, 2016 53.64 54.12 52.92 54.07 5,561,942 +1.73(+3.30%)
Feb 12, 2016 51.40 52.34 52.34 52.34 5,594,500 +2.00(+3.97%)
Feb 11, 2016 49.99 50.96 49.31 50.34 9,776,809 -1.26(-2.44%)
Feb 10, 2016 52.24 53.31 51.54 51.60 6,158,935 -0.06(-0.12%)
Feb 09, 2016 50.54 52.54 50.49 51.66 7,566,657 -0.05(-0.10%)
Feb 08, 2016 51.94 52.11 50.24 51.71 8,286,012 -1.48(-2.78%)
Feb 05, 2016 54.93 54.93 52.73 53.19 7,998,704 -2.05(-3.71%)
Feb 04, 2016 54.78 55.91 54.34 55.24 5,153,011 +0.16(+0.29%)
Feb 03, 2016 55.14 55.37 52.69 55.08 9,184,296 +0.68(+1.25%)
Feb 02, 2016 55.45 55.48 54.08 54.40 7,602,034 -2.12(-3.75%)
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.