ProShares Ultra S&P500 $104.36

up +0.31


17/4/2014 06:40 PM  |  NYSEARCA : SSO
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSO historical data

Date Open High Low Close Volume
11/20/201396.0296.6094.5295.117,375,250
11/19/201395.9896.5595.3395.646,632,830
11/18/201397.1197.2495.6696.125,285,070
11/15/201396.2696.8196.0096.774,776,240
11/14/201395.1696.0994.8395.975,839,910
11/13/201392.5895.0092.5794.985,123,480
11/12/201393.4893.8992.8593.465,902,510
11/11/201393.6994.0793.4393.853,203,140
11/8/201391.3193.8191.3093.797,026,630
11/7/201394.1194.2591.2091.367,906,930
11/6/201393.6494.1093.0993.754,181,450
11/5/201392.6993.3292.0892.874,943,190
11/4/201393.2993.4992.7093.403,268,260
11/1/201392.5893.1791.7492.6822,454,500
10/31/201392.7393.4892.0692.326,944,650
10/30/201394.0394.1692.1892.887,946,830
10/29/201393.2093.8692.9793.854,870,900
10/28/201392.4393.0692.2592.845,007,680
10/25/201392.0592.5491.7292.484,542,980
10/24/201391.4391.9291.0291.764,929,240
10/23/201391.3291.4390.4591.126,091,710
10/22/201391.4592.5291.2091.936,962,360
10/21/201390.9891.2990.5190.914,022,680
10/18/201390.3691.0490.0190.904,743,880
10/17/201387.8189.8087.7789.714,799,010
10/16/201387.1488.6187.0788.525,218,810
10/15/201386.9287.6185.9086.167,637,410
10/14/201385.6587.5485.5087.428,675,260
10/11/201385.3286.7785.2186.696,171,660
10/10/201383.7485.6783.7085.548,614,860
10/9/201382.2782.6781.0182.0010,603,500
10/8/201383.9084.1081.8681.9911,830,500
10/7/201383.9084.9583.7483.955,731,920
10/4/201384.2585.5784.0385.366,033,690
10/3/201385.3485.4683.3584.2010,071,000
10/2/201384.8485.7484.3585.627,036,380
10/1/201384.6786.0384.5585.905,662,860
9/30/201384.0185.0983.6784.648,319,650
9/27/201385.4085.6985.0385.506,903,530
9/26/201385.8986.7585.6286.224,010,490
9/25/201386.2286.5085.4785.687,639,220
9/24/201386.5687.2185.8786.185,827,460
9/23/201387.2087.3386.0686.647,144,800
9/20/201389.0689.0787.2987.345,653,450
9/19/201389.4789.5488.4988.685,260,430
9/18/201386.8789.4486.4588.956,804,810
9/17/201386.3486.9786.3386.952,721,970
9/16/201387.0087.1085.9086.205,176,780
9/13/201385.0285.3284.6185.153,803,300
9/12/201385.2285.4384.5884.874,771,830
9/11/201384.5185.2784.2185.236,063,140
9/10/201384.5084.7784.1484.735,488,890
9/9/201382.3383.6082.3383.534,917,170
9/6/201382.3782.8580.4081.878,372,270
9/5/201381.7282.2881.6381.753,762,680
9/4/201380.3781.9280.0881.654,444,280
9/3/201381.1381.4879.6680.286,964,960
8/30/201380.4680.4679.1579.576,152,670
8/29/201379.5180.9779.3880.115,672,540
8/28/201379.2780.4379.0679.846,088,340
8/27/201380.3480.9779.2179.3011,831,700
8/26/201382.7683.2781.8881.994,613,390
8/23/201382.5182.7881.7582.553,604,470
8/22/201380.9382.2680.9282.013,970,870
8/21/201381.1582.0380.2380.577,654,910
8/20/201381.0782.1980.9081.574,552,260
8/19/201381.6882.2280.8180.834,720,680
8/16/201382.0982.6581.5281.895,906,620
8/15/201383.4383.4382.1082.337,905,030
8/14/201385.5485.8484.7484.855,872,720
8/13/201385.4685.9484.4785.693,722,740
8/12/201384.5185.3684.4385.153,752,350
8/9/201385.6586.1584.7885.334,988,980
8/8/201386.0686.2484.9985.784,091,120
8/7/201385.2685.4984.6185.315,158,370
8/6/201386.4486.6285.4485.905,084,560
8/5/201386.6987.0786.4686.832,873,110
8/2/201386.4187.0786.1587.073,724,480
8/1/201386.1086.9286.0386.764,292,540
7/31/201385.0585.9584.5984.726,475,050
7/30/201385.2285.3984.3084.716,225,190
7/29/201384.8185.1984.2384.694,573,940
7/26/201384.3385.2883.6485.185,397,390
7/25/201384.2885.2084.0685.006,404,660
7/24/201385.9686.0084.3184.676,436,370
7/23/201385.9986.0085.2085.313,436,300
7/22/201385.5985.9085.1785.673,400,700
7/19/201384.6585.3784.4585.373,885,920
7/18/201384.4485.4184.3785.014,818,670
7/17/201384.3384.6183.8984.113,940,460
7/16/201384.4084.5083.2383.666,162,490
7/15/201384.1384.5483.8384.372,952,330
7/12/201383.5684.0183.3083.584,225,780
7/11/201383.2783.7682.7183.604,848,100
7/10/201381.1981.9480.8581.374,732,910
7/9/201381.1681.5480.5081.334,090,690
7/8/201380.0980.6179.8180.155,042,580
7/5/201378.7379.3377.6079.285,109,630
7/3/201376.8378.0676.5677.582,792,310
7/2/201377.4178.5576.8377.406,589,290
Trading Center