$65.39 -0.10 (%) ProShs Ultr S&P Shs - NYSEARCA

Jul. 2, 2015 | 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
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
4/7/2015131.03132.17130.27130.392,775,390
4/6/2015127.94131.78127.73131.013,659,240
4/2/2015128.28129.96127.99129.213,339,720
4/1/2015129.23129.23126.89128.455,137,090
3/31/2015130.34131.41129.22129.304,297,210
3/30/2015130.04132.04130.00131.643,008,870
3/27/2015127.75128.75127.46128.483,576,130
3/26/2015127.53129.25126.48127.975,592,260
3/25/2015132.70133.05128.47128.565,299,020
3/24/2015133.96134.66132.53132.593,486,040
3/23/2015134.69135.56134.19134.222,831,480
3/20/2015133.82135.45133.70134.653,453,540
3/19/2015132.96133.37131.79132.314,022,250
3/18/2015129.72134.59128.76133.555,937,270
3/17/2015130.08131.00129.23130.444,211,040
3/16/2015128.94131.37128.88131.293,401,370
3/13/2015129.03129.22126.27127.915,965,410
3/11/2015127.15127.46126.09126.274,065,000
3/10/2015128.92129.09126.79126.824,645,040
3/9/2015130.29131.60130.14131.112,302,100
3/6/2015132.41133.13129.51130.045,025,620
3/5/2015133.99134.22133.03133.782,134,520
3/4/2015133.69133.83132.00133.544,300,220
3/3/2015135.09135.25133.32134.622,872,610
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
  • 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!