PROSHARES ULTRA S&P500 $84.46

up +1.43


22/5/2013 10:22 AM  |  NYSEARCA : SSO  |  Industries :
Type:

SSO historical data

Date Open High Low Close Volume
10/20/2009 37.10 37.12 36.24 36.63 228807
10/19/2009 36.51 37.22 36.29 36.99 212664
10/16/2009 36.35 36.65 35.95 36.38 264339
10/15/2009 36.33 36.94 36.30 36.90 207332
10/14/2009 36.29 36.76 35.99 36.68 245428
10/13/2009 35.43 35.59 35.00 35.50 192350
10/12/2009 35.66 35.89 35.34 35.63 148788
10/9/2009 34.93 35.32 34.75 35.30 173155
10/8/2009 34.90 35.28 34.62 34.93 260097
10/7/2009 34.06 34.45 33.92 34.39 228370
10/6/2009 33.73 34.59 33.69 34.18 288839
10/5/2009 32.54 33.43 32.35 33.22 238723
10/2/2009 32.00 32.67 31.96 32.31 306748
10/1/2009 34.14 34.14 32.58 32.61 361240
9/30/2009 34.79 34.85 33.66 34.32 356767
9/29/2009 34.87 35.22 34.41 34.53 252943
9/28/2009 33.83 34.90 33.81 34.73 189674
9/25/2009 33.79 34.15 33.34 33.60 258647
9/24/2009 34.85 35.01 33.64 33.92 303424
9/23/2009 35.54 36.00 34.66 34.81 270716
9/22/2009 35.38 35.58 35.07 35.36 189928
9/21/2009 34.60 35.15 34.45 35.00 185712
9/18/2009 35.42 35.43 34.91 35.14 223724
9/17/2009 35.11 35.70 34.71 35.10 337973
9/16/2009 34.44 35.21 34.18 35.17 247439
9/15/2009 34.03 34.43 33.56 34.13 241078
9/11/2009 33.68 33.90 33.25 33.54 242778
9/10/2009 32.97 33.63 32.58 33.53 231050
9/9/2009 32.51 33.13 32.32 32.90 232746
9/8/2009 32.47 32.48 32.06 32.39 200076
9/4/2009 31.11 31.87 30.92 31.84 220824
9/3/2009 30.82 31.05 30.34 30.96 206921
9/2/2009 30.47 30.87 30.33 30.47 304758
9/1/2009 31.84 32.63 30.59 30.70 494269
8/31/2009 32.08 32.20 31.72 32.13 260887
8/28/2009 33.26 33.34 32.27 32.64 304457
8/27/2009 32.52 32.94 31.82 32.76 290244
8/26/2009 32.40 32.90 32.17 32.58 303992
8/25/2009 32.74 33.24 32.45 32.57 366428
8/24/2009 32.73 33.09 32.23 32.48 359647
8/21/2009 31.76 32.58 31.63 32.40 322428
8/20/2009 30.70 31.39 30.56 31.27 277590
8/19/2009 29.62 30.81 29.56 30.63 312974
8/18/2009 29.76 30.29 29.65 30.11 278800
8/17/2009 29.96 30.01 29.50 29.56 335616
8/14/2009 31.63 31.66 30.47 31.18 308186
8/13/2009 31.45 31.67 30.83 31.63 350327
8/12/2009 30.41 31.63 30.39 31.13 356003
8/11/2009 31.02 31.07 30.35 30.46 350783
8/10/2009 31.16 31.43 30.85 31.25 308785
8/7/2009 31.28 31.94 30.94 31.40 401676
8/6/2009 31.23 31.32 30.34 30.64 323720
8/5/2009 31.17 31.22 30.43 30.95 352927
8/4/2009 30.69 31.22 30.56 31.12 340755
8/3/2009 30.63 31.01 30.29 30.94 375902
7/31/2009 29.89 30.38 29.72 29.92 418350
7/30/2009 30.01 30.59 29.85 29.88 460703
7/29/2009 29.15 29.45 28.88 29.27 373001
7/28/2009 29.30 29.72 28.93 29.56 367978
7/27/2009 29.44 29.75 29.11 29.73 303678
7/24/2009 29.02 29.58 28.71 29.58 291227
7/23/2009 28.09 29.55 28.06 29.26 415696
7/22/2009 27.72 28.40 27.67 28.04 338963
7/21/2009 28.23 28.26 27.39 28.05 370435
7/20/2009 27.55 27.90 27.27 27.77 313477
7/17/2009 27.20 27.34 26.90 27.23 274719
7/16/2009 26.59 27.45 26.49 27.19 348302
7/15/2009 25.92 26.87 25.87 26.71 353515
7/14/2009 25.11 25.30 24.77 25.29 315631
7/13/2009 24.01 25.00 23.63 25.00 353562
7/10/2009 23.69 24.10 23.50 23.81 325772
7/9/2009 24.18 24.33 23.80 24.00 382838
7/8/2009 24.18 24.29 23.32 23.85 487751
7/7/2009 24.80 24.86 23.85 23.88 361444
7/6/2009 24.38 24.90 24.23 24.87 283363
7/2/2009 25.61 25.62 24.83 24.86 366103
7/1/2009 26.30 26.80 26.22 26.27 258179
6/30/2009 26.50 26.70 25.71 26.14 386164
6/29/2009 26.18 26.57 25.89 26.51 319422
6/26/2009 26.00 26.24 25.71 26.02 312292
6/25/2009 24.83 26.20 24.76 26.14 558833
6/23/2009 24.81 25.03 24.47 24.75 450096
6/22/2009 25.76 25.79 24.66 24.66 441856
6/19/2009 26.57 26.65 25.98 26.23 334455
6/18/2009 25.79 26.34 25.55 26.04 329305
6/17/2009 25.74 26.14 25.31 25.66 428169
6/16/2009 26.69 26.72 25.75 25.79 425707
6/15/2009 27.12 27.14 26.22 26.44 502503
6/12/2009 27.39 27.80 27.14 27.80 336536
6/11/2009 27.50 28.37 27.50 27.62 457256
6/10/2009 27.99 28.00 26.69 27.38 589257
6/9/2009 27.57 27.80 27.17 27.47 409750
6/8/2009 27.04 27.79 26.60 27.26 474116
6/5/2009 28.03 28.12 27.03 27.48 596706
6/4/2009 27.16 27.52 26.75 27.45 395593
6/3/2009 27.18 27.23 26.44 26.95 423189
6/2/2009 27.38 27.96 27.25 27.72 434910
6/1/2009 26.98 27.83 26.84 27.60 444834
5/29/2009 25.70 26.50 25.30 26.40 478461
5/28/2009 25.18 25.66 24.42 25.43 633283
Marketplace
Trading Center