ProShares Shs ProShares Ultra S&P500 $119.09

down -1.36


23/9/2014 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
9/28/201039.5839.9938.7339.7715,867,100
9/27/201039.8739.9739.4039.4810,210,200
9/24/201039.1239.8939.0639.8213,754,400
9/23/201038.2639.0838.0738.2715,962,800
9/22/201039.1839.6238.7138.9514,705,400
9/21/201039.5339.8938.9939.3025,697,800
9/20/201038.6839.7438.4839.5716,651,500
9/17/201038.7638.8538.2038.4413,925,300
9/16/201038.1538.4137.8938.3610,958,700
9/15/201037.8738.4737.6538.3911,535,600
9/14/201038.0038.5337.7238.1014,406,500
9/13/201038.0538.3037.7638.1711,267,000
9/10/201037.0937.4136.9137.357,999,480
9/9/201037.4437.4636.7636.9610,296,000
9/8/201036.2436.9036.2236.6014,287,100
9/7/201036.5836.6836.0536.1314,349,500
9/3/201036.7237.0136.3236.9519,163,400
9/2/201035.5236.0035.3636.0012,520,600
9/1/201034.2535.4334.2135.3518,639,300
8/31/201033.1033.7832.8433.3425,553,700
8/30/201034.1734.3833.3533.3717,046,700
8/27/201033.7334.4132.7334.3522,801,900
8/26/201034.0834.1833.1033.3021,870,900
8/25/201033.1434.0232.7333.7623,320,500
8/24/201033.7934.0833.1833.5324,234,600
8/23/201035.1435.4834.5234.5713,858,300
8/20/201034.8334.9434.3134.8216,307,400
8/19/201035.9036.1134.7635.0722,715,500
8/18/201036.1536.6935.7436.3214,998,000
8/17/201035.9236.7035.7236.1513,608,400
8/16/201034.8835.5434.6235.3313,793,300
8/13/201035.3535.7835.2735.3314,473,800
8/12/201034.9235.8234.8935.5619,805,300
8/11/201036.9336.9335.9036.0127,145,000
8/10/201037.8838.5037.4138.1117,324,300
8/9/201038.4838.6538.0638.518,276,800
8/6/201037.6538.2437.1238.1019,610,800
8/5/201038.0338.4637.9138.4311,383,700
8/4/201038.2138.6137.9638.5014,751,500
8/3/201038.1838.3937.7638.0012,458,400
8/2/201037.8638.4937.5638.3513,533,200
7/30/201035.9937.1135.8636.7419,999,700
7/29/201037.5637.7536.1536.7221,800,100
7/28/201037.4337.6636.8437.0912,464,400
7/27/201038.0138.0937.3037.5615,220,400
7/26/201036.9737.6836.7537.6414,905,300
7/23/201036.0636.9335.8536.8020,217,400
7/22/201035.4636.4935.4536.1920,929,400
7/21/201035.9435.9734.3734.6625,616,700
7/20/201033.8735.6233.8435.5517,724,700
7/19/201034.6635.0134.1234.8114,579,400
7/16/201036.0136.0634.2634.3827,598,400
7/15/201036.3636.6535.4036.4221,937,300
7/14/201036.1636.6735.8736.3917,857,400
7/13/201036.0636.6735.9236.4219,200,400
7/12/201035.0535.4634.7535.3414,145,100
7/9/201034.7635.2834.6135.2614,376,400
7/8/201034.6534.8433.9834.7521,447,100
7/7/201032.2134.1732.1834.0921,767,200
7/6/201032.5633.0031.4732.0725,907,300
7/2/201032.2532.4331.3131.6623,773,500
7/1/201032.2732.4631.0032.0736,861,100
6/30/201032.7433.3632.0932.2123,053,700
6/29/201034.1334.1532.5132.9634,880,700
6/28/201035.4335.6234.8635.0915,950,600
6/25/201035.2535.6834.6235.3621,649,900
6/24/201035.9035.9834.8635.0528,120,800
6/23/201036.5236.8035.7536.2326,243,700
6/22/201037.7438.0536.3736.4823,183,800
6/21/201038.9739.0337.3937.8022,617,600
6/18/201038.1038.2937.7838.0110,899,900
6/17/201038.0638.0837.2037.9420,251,800
6/16/201037.4638.1337.3137.8318,079,600
6/15/201036.7137.9036.5937.8717,114,300
6/14/201036.8837.2736.1336.2521,601,900
6/11/201035.3136.3735.2836.3221,631,100
6/10/201035.1736.0435.0335.9926,691,300
6/9/201034.7535.4133.7333.9728,263,900
6/8/201033.6934.4933.0934.3240,071,500
6/7/201034.7535.0033.5733.6223,413,300
6/4/201035.6936.1834.2634.5740,816,400
6/3/201037.0837.3336.3737.1623,464,100
6/2/201035.3936.8535.0836.8224,985,900
6/1/201035.5836.6334.9335.0229,507,800
5/28/201037.1137.1335.9136.2431,699,800
5/27/201036.2037.2135.9037.2025,410,100
5/26/201035.7136.3734.6534.8336,294,100
5/25/201033.5135.3233.0435.3048,317,100
5/24/201035.7636.3335.1635.2229,974,100
5/21/201034.0736.3333.8836.1549,976,300
5/20/201036.3936.7335.0835.1261,985,500
5/19/201038.0138.7037.0638.0344,134,800
5/18/201040.1840.4138.1938.4634,827,500
5/17/201039.7139.9238.0239.5330,145,100
5/14/201040.3640.5038.7839.5035,073,300
5/13/201041.8042.1840.8940.9721,664,700
5/12/201041.2142.1241.0542.0119,431,000
5/11/201040.3441.9540.2240.8525,647,400
5/10/201040.8741.4540.2641.1030,745,000
5/7/201038.7439.5236.6137.7854,031,900
Trading Center