ProShares Shs ProShares Ultra S&P500 $122.53

up +1.29


18/9/2014 04:00 PM  |  NYSEARCA : SSO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSO historical data

Date Open High Low Close Volume
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
7/31/2014115.42115.67112.35112.456,860,220
7/30/2014117.88118.18116.13117.123,167,580
7/29/2014118.53118.82117.03117.043,027,080
7/28/2014118.06118.41116.68118.052,736,360
7/25/2014118.45118.63117.52117.993,036,090
7/24/2014119.36119.58118.89119.091,960,790
7/23/2014118.90119.34118.47119.121,708,280
7/22/2014118.40118.99118.17118.561,989,310
7/21/2014117.25117.75116.49117.532,952,330
7/18/2014116.44118.24116.26118.023,130,910
7/17/2014117.66118.51115.33115.685,392,120
7/16/2014118.52118.71117.69118.408,113,690
7/15/2014118.08118.54116.46117.533,451,700
7/14/2014117.91118.24117.74117.941,958,610
7/11/2014116.31116.92115.80116.761,926,570
7/10/2014115.09117.06114.91116.473,066,620
7/9/2014116.90117.57116.43117.402,361,420
7/8/2014117.43117.50115.76116.333,853,790
7/7/2014118.24118.42117.53117.892,724,460
7/3/2014118.20118.79118.04118.781,502,720
7/2/2014117.29117.81117.23117.532,043,710
7/1/2014116.35118.02116.28117.319,227,460
6/30/2014115.78116.30115.57115.782,082,270
6/27/2014114.94115.97114.81115.882,258,570
6/26/2014115.70115.70113.92115.423,611,430
6/25/2014114.08115.85114.08115.602,976,810
6/24/2014115.66116.82114.43114.693,987,130
6/20/2014116.26116.32115.91116.162,655,790
6/19/2014115.62115.85114.91115.743,045,030
6/18/2014113.80115.58113.30115.423,259,500
6/17/2014112.81113.94112.60113.742,131,940
6/16/2014112.71113.64112.42113.142,359,970
6/13/2014112.75113.19112.01112.992,621,910
6/12/2014113.62113.79111.81112.334,473,980
6/11/2014113.93114.17113.41113.953,050,910
6/10/2014114.42114.77113.94114.751,916,190
6/9/2014114.40115.28114.25114.712,914,510
6/6/2014113.88114.53113.79114.462,702,310
6/5/2014112.17113.63111.39113.364,169,030
6/4/2014111.07112.06110.86111.962,230,320
6/3/2014111.05111.61110.87111.502,496,510
6/2/2014111.67111.71110.54111.583,087,440
5/30/2014110.81111.49110.61111.313,234,090
5/29/2014110.38111.02109.81111.012,980,160
5/28/2014110.02110.37109.51109.853,324,720
5/27/2014109.50110.10109.39110.052,459,610
5/23/2014108.00108.84107.94108.712,426,960
5/22/2014107.35108.28106.99107.833,020,200
5/21/2014106.11107.39106.09107.273,757,400
5/20/2014106.81106.82104.96105.4515,794,800
5/19/2014105.73107.07105.53106.932,647,760
5/16/2014105.54106.21104.67106.184,613,000
5/15/2014106.83106.89104.36105.406,468,620
5/13/2014108.38108.86108.11108.293,244,100
5/12/2014106.98108.22106.95108.133,086,500
5/8/2014105.80107.28105.10105.744,179,550
5/7/2014105.49106.07103.90105.995,919,350
5/6/2014106.15106.29104.73104.814,135,930
5/5/2014105.18106.75104.60106.643,296,980
5/2/2014106.50107.43105.92106.225,152,800
5/1/2014106.44107.10105.86106.504,864,270
4/30/2014105.55106.73105.25106.613,847,860
4/29/2014105.60106.20105.13105.843,638,960
4/28/2014105.11105.82102.78104.938,354,520
4/25/2014105.31105.44103.80104.304,773,550
4/24/2014106.64106.66105.00105.985,768,460
4/23/2014105.98106.10105.43105.643,075,000
Trading Center