$71.41 -0.18 (%) ProShs Ultr S&P Shs -

Aug. 25, 2016 | 10:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSO historical data

Date Open High Low Close Volume
8/24/201672.1772.2471.2371.592,468,500
8/23/201672.4672.7172.2572.251,313,380
8/22/201671.8272.1871.5472.011,651,200
8/19/201671.8572.1671.5072.041,392,390
8/18/201671.8872.2571.8172.231,186,940
8/17/201671.6772.0171.0271.892,290,540
8/16/201672.0572.1271.6571.671,963,790
8/15/201672.2672.6672.2572.39979,240
8/12/201671.8572.1571.6871.981,580,350
8/11/201671.8572.3071.6672.101,234,700
8/10/201671.9171.9571.1871.482,686,140
8/9/201671.7972.1971.5671.791,170,830
8/8/201671.9872.0471.5371.75894,188
8/5/201671.2171.8471.1171.781,361,170
8/4/201670.5970.9070.3070.65989,233
8/3/201670.0370.5669.8470.561,428,630
8/2/201670.8370.9569.4870.142,318,850
8/1/201671.1971.4870.6871.021,472,880
7/29/201670.7371.4270.5271.161,766,310
7/28/201670.6271.1570.2770.911,334,950
7/27/201671.2371.2670.1870.762,655,230
7/26/201670.8071.1970.2870.912,095,370
7/25/201671.0871.1370.4270.901,538,690
7/22/201670.7071.2970.5171.281,937,670
7/21/201671.0771.2370.2870.591,762,950
7/20/201670.9371.3370.6071.171,872,350
7/19/201670.4070.5970.2270.561,625,690
7/18/201670.4470.8570.2470.731,731,830
7/15/201670.9670.9770.0070.362,793,320
7/14/201670.7270.8970.2370.514,566,640
7/13/201670.0970.1069.3869.742,262,780
7/12/201669.5070.0069.3369.782,404,270
7/11/201668.6869.2068.5068.803,050,990
7/8/201667.2868.4767.1268.294,013,090
7/7/201666.5667.0365.7866.304,807,780
7/6/201665.2566.5064.7866.414,355,300
7/5/201666.0066.0465.1965.633,863,010
7/1/201666.2466.9566.2266.572,857,220
6/30/201664.9066.3564.4966.263,974,710
6/29/201663.4264.7163.3864.575,048,520
6/28/201661.4262.4361.1862.395,632,910
6/27/201661.5361.5359.7060.239,476,030
6/24/201662.7264.8662.2162.5611,053,200
6/23/201666.6867.3666.3867.322,477,890
6/22/201666.0166.5365.5465.642,126,750
6/21/201665.8766.2565.5565.953,773,060
6/20/201666.2066.6865.5265.574,555,080
6/17/201665.1865.1964.2864.753,163,850
6/16/201664.2065.3663.4965.274,023,290
6/15/201665.3365.7864.7164.862,911,460
6/14/201665.0265.4764.3265.074,147,100
6/13/201665.9066.5265.2465.322,302,500
6/10/201666.6066.8365.9266.363,633,140
6/9/201667.2567.7167.0567.612,006,680
6/8/201667.4867.9067.4067.791,319,460
6/7/201667.2867.7967.2567.361,240,990
6/6/201666.7867.4266.6467.191,913,280
6/3/201666.4866.7565.5866.483,011,800
6/2/201666.2066.9065.8466.902,004,200
6/1/201665.7566.6265.6266.511,349,090
5/31/201666.6766.7765.8066.242,250,890
5/27/201666.0466.4666.0166.431,913,370
5/26/201666.0166.1565.6865.891,090,410
5/25/201665.4966.1865.4865.823,060,700
5/24/201663.9865.2363.9564.971,523,950
5/23/201663.5563.7563.2263.34951,914
5/20/201663.2063.9263.1663.502,249,000
5/19/201662.6462.9561.8662.783,399,210
5/18/201662.8964.0462.4063.223,774,780
5/17/201664.1464.3562.7863.202,508,210
5/16/201663.2664.7163.2064.351,826,740
5/13/201664.0064.4262.8963.132,614,350
5/12/201664.7064.8063.5064.262,719,500
5/11/201665.0865.3664.2264.222,128,780
5/10/201664.3865.4464.3165.411,576,050
5/9/201663.6364.1663.5363.891,669,290
5/6/201662.7463.7962.6263.742,493,770
5/5/201663.6763.9262.9863.332,503,950
5/4/201663.3163.8562.9563.284,804,000
5/3/201664.2364.4363.5064.034,989,410
5/2/201664.5365.3164.2365.163,369,300
4/29/201664.4264.6663.3564.205,864,730
4/28/201665.5266.3264.5664.924,283,320
4/27/201665.5466.3665.2566.093,304,820
4/26/201665.8666.1665.4565.812,077,760
4/25/201665.3765.5964.9365.572,382,820
4/22/201665.5966.0365.1765.872,646,590
4/21/201666.5266.6465.6465.814,010,680
4/20/201666.4967.0766.1166.543,043,400
4/19/201666.3366.6265.8366.393,444,410
4/18/201664.6366.0364.6266.002,519,050
4/15/201665.2165.3364.8865.072,800,670
4/14/201665.3065.6165.0065.252,716,430
4/13/201664.6065.3064.5365.244,171,580
4/12/201662.9164.1662.6064.004,024,890
4/11/201663.5864.0462.7362.793,922,940
4/8/201663.6263.9262.7163.133,763,000
4/7/201663.5063.7562.2362.744,254,610
4/6/201662.9964.3462.8064.283,717,300
4/5/201663.2163.5962.7462.963,526,890
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center