$51.27 -0.44 (%) ProShs Ultr S&P Shs - NYSEARCA

Feb. 9, 2016 | 09:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSO historical data

Date Open High Low Close Volume
2/8/201651.9452.1150.2451.718,296,530
2/5/201654.9354.9352.7353.198,011,560
2/4/201654.7855.9154.3455.245,158,580
2/3/201655.1455.3752.6955.089,194,050
2/2/201655.4555.4854.0854.407,606,620
2/1/201655.8157.0355.4456.524,469,340
1/29/201654.4056.5554.3556.476,310,280
1/28/201654.3854.5052.7853.936,569,720
1/27/201654.1555.3152.7453.367,338,690
1/26/201653.4754.7253.3154.514,959,730
1/25/201654.4054.5452.9653.146,256,280
1/22/201654.3454.8853.8254.756,646,430
1/21/201652.3153.8151.4752.6210,336,200
1/20/201651.6353.0749.3952.0815,372,000
1/19/201654.4054.5552.3453.349,419,090
1/15/201652.6053.8151.9453.2111,758,600
1/14/201654.3456.4253.2255.628,222,340
1/13/201657.2357.4153.6253.869,506,300
1/12/201656.8757.2355.2656.647,351,970
1/11/201656.3756.5754.4955.778,482,230
1/8/201657.7458.0055.5155.747,961,110
1/7/201657.6858.9956.7056.979,094,030
1/6/201659.5660.5959.1159.815,887,770
1/5/201661.4562.0060.5961.464,963,000
1/4/201660.8161.1959.6961.197,366,960
12/31/201563.7364.2062.9663.004,706,960
12/30/201564.9465.0364.1364.271,667,490
12/29/201564.6365.3964.5965.142,545,230
12/28/201563.5663.8363.0363.822,161,480
12/24/201564.0964.5163.9564.021,030,490
12/23/201563.5264.3563.4464.283,302,170
12/22/201562.3062.9961.5862.753,809,020
12/21/201561.7461.9860.9161.824,286,480
12/18/201562.5862.6560.7960.795,695,940
12/17/201565.3465.3863.1163.184,055,000
12/16/201564.0665.3363.1165.085,414,740
12/15/201563.0563.9162.9563.284,270,140
12/14/201561.4762.0060.1661.967,291,440
12/11/201562.2762.7361.1061.316,852,810
12/10/201563.5764.7863.3663.813,611,400
12/9/201564.0365.5862.7763.485,851,390
12/8/201564.1865.1963.7764.503,529,190
12/7/201565.9565.9564.6665.362,846,280
12/4/201564.0266.4263.9166.174,785,200
12/3/201565.7665.9463.1763.684,754,770
12/2/201566.8967.1265.3765.553,175,240
12/1/201566.1467.0365.9466.933,354,150
11/30/201566.3366.4465.6065.693,485,710
11/27/201566.1566.3665.7966.21984,196
11/25/201566.2266.3565.9066.101,536,390
11/24/201565.1966.4164.8966.093,169,470
11/23/201566.1066.5165.5865.942,148,170
11/20/201566.1866.5965.8066.082,392,720
11/19/201565.6165.9265.4065.602,085,120
11/18/201564.0565.8264.0265.724,124,500
11/17/201564.0464.6763.3463.645,609,440
11/16/201561.7863.8261.6963.784,197,650
11/13/201563.0363.2361.8561.915,451,190
11/12/201564.4064.7463.3463.354,353,540
11/11/201565.9065.9265.1365.162,526,000
11/10/201565.0565.7164.8365.622,299,290
11/9/201566.1866.2764.6765.403,826,930
11/6/201566.4466.8365.6466.643,281,350
11/5/201566.9167.2566.0466.692,673,670
11/4/201567.4967.5566.4666.842,828,560
11/3/201566.6367.6866.4567.222,238,650
10/30/201566.0666.2765.1965.302,761,340
10/29/201565.6166.1765.5165.912,564,250
10/28/201564.7665.9864.2665.964,066,920
10/27/201564.3164.7764.0164.492,510,520
10/26/201564.9565.0064.5064.782,393,040
10/23/201564.9165.3664.3465.104,854,020
10/22/201562.3263.8262.2063.635,032,830
10/21/201562.7062.7861.4861.634,022,260
10/20/201562.2262.8362.0462.352,212,960
10/19/201562.0362.5461.7962.492,467,090
10/16/201562.1962.4861.6662.423,307,940
10/15/201560.5861.9260.3061.923,610,620
10/14/201560.6761.0559.8760.043,501,790
10/13/201560.9261.8360.5560.682,747,160
10/12/201561.4161.5961.0861.431,679,840
10/9/201561.3861.6760.8861.322,968,890
10/8/201559.8961.4659.6961.265,699,220
10/7/201559.8560.4259.0260.174,963,100
10/6/201559.5659.9158.7359.204,415,240
10/5/201558.4159.7758.3659.614,683,120
10/2/201554.5257.5854.1757.589,349,020
10/1/201555.8956.1054.5755.926,675,240
9/30/201554.9055.7154.3655.607,969,860
9/29/201553.7054.5452.9553.618,291,080
9/28/201555.7655.8253.3653.549,465,460
9/25/201557.4357.6555.7856.3910,021,200
9/24/201555.9856.7555.0656.477,554,390
9/23/201557.1257.4756.4456.793,980,410
9/22/201557.0357.3556.2257.046,249,820
9/21/201558.5459.2657.8058.514,991,360
9/18/201558.1059.2357.6657.968,453,810
9/17/201560.0661.7759.6559.907,569,170
9/16/201559.3560.3159.1360.203,768,820
9/15/201558.0559.4657.7659.143,365,080
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center