$59.66 -0.14 (%) ProShs Ultr S&P Shs - NYSEARCA

Aug. 28, 2015 | 01:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSO historical data

Date Open High Low Close Volume
8/27/201558.6059.9257.4659.808,259,220
8/26/201555.6357.1753.5757.037,163,000
8/25/201557.7457.7452.8452.938,724,850
8/24/201552.9358.0350.0054.2310,832,700
8/21/201561.6862.3959.0659.1212,530,100
8/20/201564.6665.0663.0063.058,536,840
8/19/201566.2966.8865.1965.786,311,770
8/18/201567.0667.3066.6866.842,243,080
8/17/201566.0867.2565.7167.252,886,590
8/14/201565.9366.5665.7866.492,385,350
8/13/201566.1266.6065.6366.033,700,520
8/12/201565.0566.3463.9666.166,895,360
8/11/201566.2466.5565.4766.014,139,860
8/10/201566.4567.3366.4567.263,751,440
8/7/201565.7765.8764.9565.643,444,620
8/6/201567.1067.1965.4365.973,437,090
8/5/201567.2167.7666.7666.992,534,140
8/4/201566.7567.0966.1766.492,371,790
8/3/201567.2367.2766.0866.774,376,520
7/31/201567.8667.8667.0567.252,742,180
7/30/201567.0367.6066.5867.453,252,080
7/29/201566.6167.6166.5167.413,512,000
7/28/201565.5566.6564.9566.484,440,870
7/27/201565.0165.4264.6264.924,516,320
7/24/201567.1767.2065.4665.682,874,690
7/23/201567.9968.0366.8367.112,125,220
7/22/201567.5568.1267.5567.801,741,750
7/21/201568.5668.7567.8868.092,710,970
7/20/201568.7969.0368.4268.661,948,790
7/17/201568.4768.6468.1868.581,978,090
7/16/201568.2068.4968.0468.443,066,170
7/15/201567.5667.8467.0767.423,050,930
7/14/201566.8367.6966.8367.482,688,030
7/13/201566.3966.9766.3666.873,377,180
7/10/201565.3365.7664.8365.433,659,680
7/9/201565.1665.3563.7763.804,574,900
7/8/201564.7965.0263.4363.615,718,630
7/7/201565.1465.9063.3865.756,186,370
7/6/201564.3765.5864.2565.003,970,760
7/2/201565.8565.9965.0765.392,941,670
7/1/201565.7065.8464.9265.494,420,550
6/30/201565.3565.3964.1364.535,936,980
6/29/201565.9066.3864.1664.307,458,880
6/26/201567.3367.5166.6267.033,453,480
6/25/201567.8767.9467.0267.022,491,560
6/24/201568.2368.5567.4567.453,461,040
6/23/201568.5968.8068.2468.532,939,060
6/22/201568.4868.8968.2868.473,611,330
6/19/201568.1868.2267.4767.522,877,430
6/18/201567.4268.7267.3368.306,052,480
6/17/201566.9867.4366.1666.965,610,540
6/16/201565.9366.8265.8066.744,679,720
6/15/201565.7566.2565.2166.016,604,620
6/12/201566.9967.1466.4166.644,643,480
6/11/201567.6067.9567.3967.623,877,330
6/10/201566.2567.5266.2067.204,402,400
6/9/201565.6966.0765.1865.673,472,740
6/8/201566.4466.5365.6365.673,688,570
6/5/201566.6167.0366.0166.534,917,530
6/4/201567.3567.7966.5066.835,339,560
6/3/201567.9368.3767.5267.923,637,780
6/2/201567.3268.0666.8367.543,302,360
6/1/201567.9068.1667.0667.644,635,840
5/29/201568.1868.2267.2067.363,225,440
5/28/201568.1668.3467.7268.243,542,110
5/27/201567.5168.5867.2468.362,614,110
5/26/201568.2568.2966.8267.174,347,340
5/22/201568.6468.9968.5768.631,783,230
5/21/201568.4569.1268.3168.952,553,460
5/20/201568.7169.1368.3168.532,788,510
5/19/2015137.59138.00136.87137.251,669,380
5/18/2015136.29137.81136.21137.361,961,910
5/15/2015136.56136.78135.83136.551,919,810
5/14/2015135.07136.40134.61136.252,852,120
5/13/2015134.07135.03133.15133.502,867,060
5/12/2015132.96134.28131.74133.423,464,770
5/11/2015135.43135.90134.15134.222,649,000
5/8/2015134.60135.87134.51135.583,752,720
5/7/2015130.90132.72130.41132.063,427,680
5/6/2015132.95133.43129.44131.035,867,840
5/5/2015134.87135.40131.94132.164,187,510
5/4/2015135.13136.12134.95135.312,897,980
5/1/2015132.84134.52132.68134.453,576,950
4/30/2015133.47134.05130.56131.685,654,340
4/29/2015134.03135.27133.11134.294,940,520
4/28/2015134.58135.53132.77135.443,443,790
4/27/2015136.62136.78134.31134.573,174,240
4/24/2015135.78136.15135.05135.712,483,060
4/23/2015133.83136.10133.65135.103,404,900
4/22/2015133.66134.72132.27134.432,619,650
4/21/2015133.47134.72132.70133.142,461,100
4/20/2015132.48133.95132.35133.472,894,720
4/17/2015132.33132.72129.90131.075,614,540
4/16/2015133.76134.94133.44134.152,637,610
4/15/2015133.79135.01133.62134.242,982,210
4/14/2015132.25133.33131.32133.062,826,580
4/13/2015133.55134.52132.48132.592,744,290
4/10/2015132.71133.83132.42133.742,135,300
4/9/2015130.92132.68130.21132.373,136,000
4/8/2015130.64131.83130.07131.183,926,880
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!