PROSHARES ULTRA S&P500 $82.74

down -0.05


20/5/2013 04:20 PM  |  NYSEARCA : SSO  |  Industries :
Type:

SSO historical data

Date Open High Low Close Volume
5/22/2009 24.65 24.95 24.23 24.41 395806
5/21/2009 24.65 24.85 24.00 24.49 623921
5/20/2009 26.05 26.53 25.18 25.26 576589
5/19/2009 25.62 26.06 25.42 25.58 463701
5/18/2009 24.72 25.68 24.63 25.68 404844
5/15/2009 24.64 24.98 23.96 24.25 569008
5/14/2009 24.31 25.04 24.16 24.67 535498
5/13/2009 24.86 25.02 24.17 24.33 579281
5/12/2009 25.95 26.04 24.92 25.49 599906
5/11/2009 25.97 26.21 25.60 25.73 416465
5/8/2009 26.19 26.84 25.85 26.73 580432
5/7/2009 26.76 26.84 25.19 25.59 676012
5/6/2009 26.00 26.29 25.41 26.21 639583
5/5/2009 25.39 25.58 24.97 25.35 483680
5/4/2009 24.29 25.59 24.20 25.57 516701
4/30/2009 24.30 24.54 23.42 23.74 615907
4/29/2009 23.18 24.17 23.07 23.65 552489
4/28/2009 22.39 23.24 22.27 22.68 521369
4/27/2009 22.76 23.47 22.68 22.83 525180
4/24/2009 22.94 23.63 22.77 23.28 617197
4/23/2009 22.27 22.62 21.69 22.58 558925
4/22/2009 22.03 23.11 21.92 22.18 654983
4/21/2009 21.28 22.47 21.25 22.44 535870
4/20/2009 22.75 22.80 21.56 21.58 575357
4/17/2009 23.45 23.89 23.07 23.56 571952
4/16/2009 22.95 23.60 22.36 23.33 615026
4/15/2009 21.87 22.68 21.74 22.63 596732
4/14/2009 22.51 22.89 22.00 22.18 630048
4/13/2009 22.43 23.32 22.28 23.01 573993
4/9/2009 22.34 22.90 22.16 22.90 738745
4/8/2009 20.99 21.43 20.74 21.23 672651
4/7/2009 21.10 21.30 20.72 20.77 673841
4/6/2009 21.66 21.91 21.12 21.80 632801
4/3/2009 21.75 22.14 21.33 22.12 746952
4/2/2009 21.57 22.32 21.38 21.66 1142195
4/1/2009 19.26 20.69 19.16 20.49 834720
3/31/2009 19.77 20.53 19.53 19.73 768218
3/30/2009 19.89 19.93 18.99 19.38 985038
3/27/2009 21.05 21.31 20.70 20.82 772027
3/26/2009 21.20 21.72 20.80 21.62 1108519
3/25/2009 20.69 21.44 19.60 20.70 1298726
3/24/2009 20.72 21.28 20.33 20.36 884000
3/23/2009 19.62 21.28 19.45 21.28 1019816
3/20/2009 19.64 19.69 18.53 18.62 837793
3/19/2009 20.49 20.50 19.32 19.42 936709
3/18/2009 18.90 20.44 18.55 19.89 1316718
3/17/2009 18.08 19.14 17.80 19.09 794067
3/16/2009 18.50 18.99 17.95 18.01 899293
3/13/2009 18.06 18.24 17.45 18.08 1108779
3/12/2009 16.51 17.93 16.21 17.79 1125796
3/11/2009 16.69 17.03 16.17 16.47 1109504
3/10/2009 15.18 16.38 15.12 16.31 1224831
3/9/2009 14.52 15.41 14.40 14.54 1304944
3/6/2009 15.15 15.60 14.16 14.86 1408160
3/5/2009 15.49 15.82 14.61 14.89 1259528
3/4/2009 16.02 16.72 15.64 16.19 1357721
3/3/2009 16.17 16.21 15.28 15.43 1283929
3/2/2009 16.64 16.83 15.63 15.75 1311279
2/27/2009 17.33 18.08 17.24 17.31 1095719
2/26/2009 19.19 19.45 18.07 18.13 1035247
2/25/2009 18.87 19.48 18.12 18.70 1209288
2/24/2009 17.98 19.24 17.77 19.04 1046958
2/23/2009 19.45 19.46 17.67 17.70 1238890
2/20/2009 18.71 19.52 18.25 19.03 1262558
2/19/2009 20.28 20.43 19.34 19.46 829763
2/18/2009 20.26 20.33 19.50 19.85 839466
2/17/2009 20.47 20.70 19.95 19.97 995000
2/13/2009 22.25 22.62 21.84 21.84 755800
2/12/2009 21.54 22.41 20.96 22.41 1050324
2/11/2009 22.23 22.54 21.68 22.37 732418
2/10/2009 23.83 24.24 21.69 22.04 1407661
2/9/2009 24.18 24.63 23.85 24.26 555884
2/6/2009 23.05 24.38 22.97 24.16 740223
2/5/2009 21.90 23.27 21.61 22.86 784727
2/4/2009 22.77 23.33 22.10 22.28 740412
2/3/2009 22.14 22.79 21.68 22.49 696782
2/2/2009 21.31 22.17 21.19 21.89 634710
1/30/2009 23.18 23.32 21.67 21.94 803719
1/29/2009 23.80 23.93 22.87 22.97 709339
1/28/2009 23.94 24.80 23.80 24.47 866710
1/27/2009 22.75 23.29 22.45 22.92 691546
1/26/2009 22.46 23.41 22.04 22.43 753102
1/23/2009 21.03 22.67 20.85 22.21 956676
1/22/2009 21.82 22.70 21.16 22.02 904295
1/21/2009 21.63 22.79 20.86 22.68 759525
1/20/2009 22.94 23.05 20.85 20.90 942709
1/16/2009 23.86 23.89 22.31 23.35 844636
1/15/2009 22.90 23.50 21.58 23.05 1110239
1/14/2009 23.72 23.83 22.66 23.00 944864
1/13/2009 24.35 24.95 24.07 24.53 652614
1/12/2009 25.58 25.61 24.20 24.51 555795
1/9/2009 26.98 27.05 25.57 25.67 627993
1/8/2009 26.33 26.87 26.09 26.87 530009
1/7/2009 27.46 27.63 26.38 26.69 580284
1/6/2009 28.46 28.93 27.90 28.31 703211
1/5/2009 27.80 28.48 27.38 27.86 618970
1/2/2009 26.56 28.24 26.24 27.89 507609
12/31/2008 25.77 26.83 25.64 26.27 480912
12/30/2008 24.88 25.71 24.67 25.58 370419
12/29/2008 24.77 24.81 23.84 24.59 306849
Marketplace
Trading Center