ProShares Shs ProShares Ultra S&P500 $118.05

up +0.06


28/7/2014 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
3/10/201040.1040.6240.0240.3915,370,500
3/9/201039.6640.4239.6440.0413,411,000
3/8/201039.9340.1039.7939.927,878,900
3/5/201039.3139.9739.1139.9112,535,000
3/4/201038.6938.9038.3938.7711,064,300
3/3/201038.7139.0238.3838.5613,765,900
3/2/201038.6338.8838.3638.4712,454,200
3/1/201037.8238.3737.8038.2811,213,800
2/26/201037.5237.7637.0837.5314,203,000
2/25/201036.4937.5036.2937.4824,628,300
2/24/201037.1137.6836.9237.5415,956,200
2/23/201037.6137.8436.7036.9121,303,000
2/22/201038.0738.1037.5937.8013,605,100
2/19/201037.4338.1037.2737.8419,112,600
2/18/201037.0837.7937.0537.6414,931,700
2/17/201037.1937.3036.8637.1916,398,800
2/16/201036.2736.9235.9936.8416,353,400
2/12/201035.0335.7534.7335.7130,858,800
2/11/201034.9635.8734.5635.7625,138,700
2/10/201035.1035.4634.4735.0428,389,900
2/9/201035.1635.8034.5935.1939,719,200
2/8/201034.8635.2834.2834.3528,587,700
2/5/201034.8235.0133.4934.9156,530,800
2/4/201036.4136.4634.7034.7347,215,700
2/3/201037.0137.3936.7836.9920,689,700
2/2/201036.6137.5136.3637.3523,032,300
2/1/201035.9136.4935.8436.4523,541,900
1/29/201036.4936.9935.2735.3737,567,700
1/28/201037.2837.3135.7436.1743,611,300
1/27/201036.6037.1936.0237.0235,428,500
1/26/201036.6937.4536.5036.6721,205,700
1/25/201037.3037.4236.7636.9722,160,200
1/22/201038.0138.2836.5636.6642,523,900
1/21/201039.8940.1338.2338.3336,824,400
1/20/201040.1340.1539.2339.8523,446,500
1/19/201039.6540.7439.6540.7012,135,600
1/15/201040.4740.5739.4039.7219,583,800
1/14/201040.2840.7540.2540.6110,367,000
1/13/201039.9240.6239.5340.3815,047,200
1/12/201039.9340.1239.4239.7419,199,800
1/11/201040.7340.7740.1440.5013,143,600
1/8/201039.8840.4039.7240.3710,256,600
1/7/201039.6340.1939.4040.0911,426,100
1/6/201039.6439.9639.5739.7610,624,800
1/5/201039.4739.7539.1239.739,703,300
1/4/201038.8639.5538.8639.4710,981,000
12/31/200939.1539.1538.2138.248,445,000
12/30/200938.7639.0538.7338.967,083,800
12/29/200939.2939.3239.0039.067,030,400
12/28/200939.3139.3138.8539.146,558,300
12/24/200938.7839.0538.7639.033,296,700
12/23/200938.6338.7138.2938.619,219,100
12/22/200938.3638.6138.2538.4510,800,500
12/21/200937.8038.4337.8038.1412,209,800
12/18/200937.4237.4936.8037.4316,051,900
12/17/200937.3837.5236.9537.0316,853,800
12/16/200938.1338.3537.7637.9415,108,900
12/15/200937.9038.2037.5737.8112,912,900
12/14/200938.1738.2537.8338.1712,503,500
12/11/200937.6637.8237.3237.6816,192,400
12/10/200937.3937.6737.2237.3317,552,700
12/9/200936.6437.0436.2636.9122,997,900
12/8/200936.9737.0936.4336.6821,930,800
12/7/200937.5537.9537.2537.4618,438,500
12/4/200938.1838.5336.9537.6038,199,400
12/3/200937.9838.4037.1237.2023,827,700
12/2/200937.7738.2937.5537.8017,929,300
12/1/200937.5638.0537.4237.7419,053,500
11/30/200936.6037.0336.2736.9024,697,900
11/27/200935.8637.1635.7736.6620,478,500
11/25/200937.7337.9737.5137.8713,446,400
11/24/200937.6137.7236.9837.6119,892,500
11/23/200937.4538.0437.3637.5722,596,500
11/20/200936.4536.8136.3036.6218,025,500
11/19/200937.3137.3436.3936.8527,215,300
11/18/200937.8337.9537.3737.8519,058,000
11/17/200937.6037.9137.3137.8720,212,500
11/16/200937.2338.1137.2037.7923,397,700
11/13/200936.5337.0436.1536.7323,083,900
11/12/200936.9737.3836.1536.3329,379,100
11/11/200937.2137.5436.7537.0828,608,800
11/10/200936.5336.9536.3136.7122,924,600
11/9/200935.6536.7235.5936.7119,380,900
11/6/200934.5135.2734.3935.1027,978,500
11/5/200934.1834.9234.0234.9022,686,300
11/4/200934.0734.5833.5133.6338,360,300
11/3/200932.9133.6032.8033.4837,583,500
11/2/200933.1733.9932.5033.3152,361,700
10/30/200934.6434.8132.7532.8560,669,500
10/29/200933.9034.9733.7634.8232,807,200
10/28/200934.5434.7733.3833.4445,970,500
10/27/200935.1435.3734.5634.7238,436,200
10/26/200935.9136.6434.8635.0536,752,300
10/23/200936.9136.9535.5435.8735,508,400
10/22/200935.9036.9035.4536.6227,079,300
10/21/200936.4737.3435.8935.9426,134,100
10/20/200937.1037.1236.2436.6322,911,300
10/19/200936.5137.2236.2936.9921,327,800
10/16/200936.3536.6535.9536.3826,441,600
10/15/200936.3336.9436.3036.9020,747,200
Trading Center