$133.76 -2.01 (%) ProShs Ultr S&P Shs - NYSEARCA

Mar. 3, 2015 | 11:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSO historical data

Date Open High Low Close Volume
3/2/2015134.23135.84134.15135.772,225,950
2/27/2015134.86135.27134.06134.151,786,960
2/26/2015135.17135.40134.07134.992,098,400
2/25/2015135.38136.10134.78135.282,122,000
2/24/2015134.68135.86134.26135.601,900,230
2/23/2015134.48134.81133.87134.811,756,900
2/20/2015132.61134.95131.67134.853,284,220
2/19/2015132.55133.80132.31133.321,858,840
2/18/2015132.83133.55132.44133.471,909,740
2/17/2015132.58133.68132.15133.502,002,020
2/13/2015132.09133.06131.74132.992,294,840
2/12/2015130.67131.99130.41131.912,277,580
2/11/2015129.00130.07128.06129.452,490,820
2/10/2015128.14129.65126.84129.242,369,360
2/9/2015126.72127.83125.98126.602,800,270
2/6/2015129.03129.86126.99127.763,043,810
2/5/2015126.99128.69126.83128.573,058,530
2/4/2015125.70127.57125.28125.913,329,260
2/3/2015124.59126.92124.13126.874,016,910
2/2/2015121.11123.47118.45123.284,373,690
1/30/2015121.69123.70120.02120.424,660,750
1/29/2015121.54123.86119.47123.543,561,680
1/28/2015126.20126.34121.00121.224,352,060
1/27/2015124.78126.18123.24124.464,678,840
1/26/2015126.97127.99125.89127.822,333,220
1/23/2015128.20128.68127.07127.202,980,880
1/22/2015126.10128.87124.06128.654,537,880
1/21/2015123.00125.66122.36124.934,340,110
1/20/2015124.09124.52121.43123.714,248,780
1/16/2015119.82123.43119.49123.144,166,870
1/15/2015123.20123.70119.92120.074,711,380
1/14/2015120.80122.62119.52122.295,948,280
1/13/2015126.31127.98121.91123.836,316,750
1/12/2015126.68126.94123.65124.473,063,050
1/9/2015129.19129.20125.60126.424,434,820
1/8/2015126.25128.89126.25128.643,679,320
1/6/2015123.97124.72119.99121.257,322,570
1/5/2015126.56126.79123.05123.475,631,600
1/2/2015129.28129.95126.57128.142,646,430
12/31/2014131.35131.62128.10128.312,141,650
12/30/2014131.63131.87130.78130.941,224,470
12/29/2014131.66132.64131.65132.29926,777
12/26/2014131.87132.52131.79132.05688,360
12/24/2014131.51131.87131.16131.16695,044
12/23/2014131.71131.78130.88131.171,804,700
12/22/2014129.92130.80129.54130.741,625,470
12/19/2014129.66130.87128.73129.843,870,510
12/18/2014126.24128.79125.27128.795,223,210
12/17/2014118.68123.32118.48122.767,734,730
12/16/2014118.86123.43117.94117.998,732,870
12/15/2014122.98123.64119.11119.887,150,660
12/12/2014123.85125.26121.63121.696,930,780
12/11/2014125.33128.17125.13125.644,678,020
12/10/2014127.94127.99124.20124.517,208,800
12/9/2014126.00128.78125.42128.595,818,990
12/8/2014129.98130.68127.95128.823,705,050
12/5/2014130.38131.13129.98130.592,620,310
12/4/2014129.95130.89128.94130.083,035,780
12/3/2014129.66130.74129.42130.442,581,040
12/2/2014127.82129.72127.82129.373,172,830
12/1/2014128.55128.76127.33127.824,290,850
11/28/2014129.96130.43129.24129.641,349,140
11/26/2014129.70130.30129.42130.181,568,040
11/25/2014130.01130.37129.13129.602,668,620
11/24/2014129.58129.88129.28129.732,569,200
11/21/2014130.14130.28128.11128.903,053,180
11/20/2014125.96127.77125.88127.622,586,580
11/19/2014127.27127.58126.03127.133,008,940
11/19/20146.606.686.156.17762,463
11/18/2014126.19128.04126.19127.583,523,910
11/17/2014125.46126.37125.24126.142,509,250
11/14/2014125.79126.27125.33125.981,659,680
11/13/2014125.90126.70124.71125.873,231,430
11/12/2014124.91125.97124.84125.682,502,940
11/11/2014125.79126.07125.26125.901,824,900
11/10/2014124.99125.74124.63125.661,585,920
11/7/2014124.70125.20124.00124.913,725,260
11/6/2014123.81124.80122.82124.723,926,500
11/5/2014123.91123.97122.59123.724,436,980
11/4/2014122.34122.77120.92122.186,376,000
11/3/2014123.17123.78122.44122.973,661,700
10/31/2014123.01123.06121.81122.845,491,150
10/30/2014117.90120.79117.74120.154,864,990
10/29/2014119.14119.81117.03118.646,568,870
10/28/2014117.11118.97116.98118.933,734,740
10/27/2014115.80116.65114.96115.504,819,040
10/24/2014115.21116.68114.37116.535,422,260
10/23/2014114.53116.29114.09114.865,021,060
10/22/2014114.31114.88112.18112.326,655,800
10/21/2014111.14114.04110.91113.906,903,560
10/20/2014107.09109.70107.00109.575,568,370
10/17/2014107.40108.90106.48107.488,555,220
10/16/2014101.38106.45101.20104.9213,672,500
10/15/2014103.72105.66100.04105.0915,973,500
10/14/2014107.45108.99105.87106.7610,925,200
10/13/2014109.85110.60106.17106.299,025,580
10/10/2014112.44113.56109.88109.959,981,040
10/9/2014116.76117.09112.32112.4610,382,200
10/8/2014113.30117.48112.14117.158,262,400
10/7/2014115.60116.11113.16113.257,914,810
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center