$129.84 +1.05 (%) ProShares Shs ProShares Ultra S&P500 - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSO historical data

Date Open High Low Close Volume
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
10/6/2014118.07118.40116.00116.796,047,130
10/3/2014116.10117.59115.42117.093,857,060
10/2/2014114.31115.37112.20114.586,124,730
10/1/2014117.34117.43114.05114.597,202,750
9/30/2014118.59119.27117.28117.693,805,930
9/29/2014116.74118.78116.57118.373,377,360
9/26/2014117.39119.38117.08118.843,046,870
9/25/2014120.25120.25116.90116.918,067,390
9/24/2014119.09121.02118.44120.904,148,620
9/23/2014119.56120.59119.01119.095,185,540
9/22/2014121.93121.95119.97120.455,348,980
9/19/2014123.35123.59121.86122.304,241,880
9/18/2014122.02122.62121.72122.533,749,070
9/17/2014121.34122.39120.09121.246,048,070
9/16/2014118.72121.36118.56120.976,976,620
9/15/2014119.33119.54118.42119.133,384,710
9/12/2014120.53120.53118.66119.355,176,260
9/11/2014119.50120.78119.33120.723,873,340
9/10/2014119.76120.63118.92120.524,220,770
9/9/2014120.89121.08119.11119.654,856,540
9/8/2014121.55121.87120.44121.154,084,310
9/5/2014120.61121.86119.73121.793,889,460
9/4/2014121.43122.33120.04120.665,112,150
9/3/2014122.10122.14120.72121.094,032,020
9/2/2014121.66121.66120.29121.177,786,330
8/29/2014121.03121.33120.25121.302,987,830
8/28/2014119.94120.77119.74120.622,949,550
8/27/2014120.98121.15120.42120.812,076,230
8/26/2014120.87121.48120.80120.912,285,160
8/25/2014120.64121.11120.33120.723,297,790
8/22/2014119.70120.13118.98119.484,726,860
8/21/2014119.42120.19119.22119.852,788,020
8/20/2014118.26119.46118.20119.203,538,340
8/19/2014117.86118.73117.68118.542,200,940
8/18/2014116.70117.45116.55117.357,013,650
8/15/2014116.30116.52113.77115.436,032,050
8/14/2014114.75115.46114.55115.462,507,370
8/13/2014113.71114.66113.37114.433,265,450
8/12/2014112.92113.59112.17112.844,022,490
8/11/2014113.33114.17113.08113.142,703,130
8/8/2014110.50112.66109.91112.523,387,620
8/7/2014112.23112.41109.45109.965,409,100
8/6/2014110.10112.13110.05111.173,496,810
8/5/2014112.43112.99110.34111.145,587,010
8/4/2014112.17113.81111.21113.343,942,720
8/1/2014111.83113.21110.67111.7813,370,700
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center