ProShares Shs ProShares Ultra S&P500 $120.97

up +1.84


16/9/2014 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
4/21/2014104.48105.19104.21105.163,634,360
4/17/2014103.85104.99103.51104.364,871,980
4/16/2014103.39104.14102.49104.053,341,070
4/15/2014101.00102.1399.04102.046,200,750
4/14/2014100.60101.0799.00100.604,813,030
4/11/201499.80101.1698.8499.065,542,980
4/10/2014105.31105.41100.65100.855,555,110
4/9/2014103.64105.38103.10105.322,438,520
4/8/2014102.14103.44101.47103.084,173,380
4/7/2014104.06104.43101.88102.296,733,290
4/4/2014108.31108.35104.27104.626,811,210
4/3/2014107.77107.79106.48107.153,074,490
4/2/2014106.96107.70106.58107.392,906,200
4/1/2014105.99106.83105.80106.662,763,140
3/31/2014104.87105.62104.73105.312,982,060
3/28/2014103.22104.67103.09103.554,147,040
3/27/2014102.83103.47101.87102.694,694,000
3/26/2014105.42105.71103.02103.034,499,050
3/25/2014104.66105.30103.45104.614,643,040
3/24/2014105.20105.46102.72103.627,471,900
3/21/2014106.18106.70104.31104.466,199,440
3/20/2014103.65105.45103.28105.245,631,030
3/19/2014105.26105.54102.78104.196,887,380
3/18/2014104.17105.51103.95105.215,237,440
3/17/2014102.94104.23102.85103.685,498,970
3/14/2014102.05103.16101.67101.908,826,510
3/13/2014105.50105.64101.91102.507,181,460
3/12/2014103.79104.92103.31104.863,884,190
3/11/2014106.18106.48104.33104.815,129,310
3/10/2014105.61105.94104.66105.903,393,410
3/7/2014106.71106.77105.04105.925,737,670
3/6/2014105.93106.39105.59105.895,127,280
3/5/2014105.40105.77105.10105.284,023,160
3/4/2014104.30105.72104.30105.3025,041,000
3/3/2014102.00102.87100.97102.338,902,550
2/28/2014103.23104.76102.43103.767,984,680
2/27/2014101.93103.31101.70103.285,304,870
2/26/2014102.52103.06101.66102.176,326,770
2/25/2014102.42103.04101.55102.206,517,520
2/24/2014101.57103.66101.51102.184,401,060
2/21/2014101.84102.28101.08101.175,670,700
2/20/2014100.53101.8899.81101.346,598,250
2/19/2014101.07102.39100.08100.287,138,210
2/18/2014101.51101.88100.95101.624,047,550
2/14/2014100.09101.7299.87101.334,275,620
2/13/201497.88100.4597.88100.245,560,790
2/12/201499.42100.0598.8399.255,992,540
2/11/201497.2299.6297.0699.109,521,850
2/10/201496.6697.0796.1596.974,640,930
2/7/201495.1996.8494.6096.687,447,700
2/6/201492.3294.3092.3194.247,356,160
2/5/201491.4992.3090.3691.909,677,170
2/4/201491.7192.6091.0692.119,359,540
2/3/201494.9395.3990.4990.7845,368,700
1/31/201493.9596.3993.8695.147,341,580
1/30/201495.9196.9495.3196.347,049,340
1/29/201494.5995.6493.8494.3210,069,500
1/28/201495.2296.4495.1796.166,704,960
1/27/201496.2096.6894.1295.0112,144,000
1/24/201499.0199.0796.0296.0313,239,800
1/23/2014100.97100.9999.25100.356,745,680
1/22/2014102.22102.30101.54102.003,958,090
1/21/2014102.41102.50100.60101.804,964,150
1/17/2014101.80102.16100.91101.244,229,400
1/16/2014101.98102.21101.49102.103,709,040
1/15/2014101.77102.71101.68102.445,376,500
1/14/201499.81101.4299.44101.275,613,960
1/13/2014101.35101.9198.7899.178,423,030
1/10/2014101.71101.96100.63101.794,494,540
1/9/2014101.84101.88100.41101.355,890,700
1/8/2014101.13101.54100.51101.196,528,270
1/7/2014100.76101.49100.60101.154,859,270
1/6/2014101.18101.2899.64100.007,238,240
1/3/2014100.92101.34100.28100.465,567,440
1/2/2014101.76101.87100.12100.597,204,040
12/31/2013101.90102.56101.73102.563,346,450
12/30/2013101.67101.82101.34101.583,280,150
12/27/2013101.95102.02101.43101.684,245,720
12/26/2013101.09101.78101.07101.693,602,670
12/24/2013100.22100.73100.21100.672,166,070
12/23/2013100.20100.4299.81100.303,978,170
12/20/201398.3199.7198.2999.195,872,020
12/19/201397.8098.3597.2998.206,870,980
12/18/201395.3898.3793.5598.239,724,660
12/17/201395.8895.9194.6995.015,964,740
12/16/201395.4596.3395.3995.736,436,880
12/13/201394.9595.1394.1994.546,855,140
12/12/201395.0995.3594.1894.626,928,990
12/11/201397.4897.4994.9895.197,595,710
12/10/201397.6498.0497.2797.385,338,730
12/9/201398.1698.3897.8598.083,800,560
12/6/201397.3397.7996.7797.665,665,100
12/5/201396.0196.3395.3195.516,729,090
12/4/201395.6497.1294.8496.308,891,490
12/3/201396.5997.0895.7496.506,335,090
12/2/201397.8398.1796.9297.285,037,450
11/29/201398.0798.5397.5197.653,166,220
11/27/201397.5997.9897.3297.804,956,270
11/26/201397.4497.9597.0997.414,043,180
11/25/201397.8797.9197.0797.474,859,570
Trading Center