ProShares Ultra S&P500 $104.36

up +0.31


17/4/2014 06:40 PM  |  NYSEARCA : SSO
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSO historical data

Date Open High Low Close Volume
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
10/14/200936.2936.7635.9936.6824,562,400
10/13/200935.4335.5935.0035.5019,282,300
10/12/200935.6635.8935.3435.6314,886,600
10/9/200934.9335.3234.7535.3017,325,500
10/8/200934.9035.2834.6234.9326,021,800
10/7/200934.0634.4533.9234.3922,892,800
10/6/200933.7334.5933.6934.1828,893,300
10/5/200932.5433.4332.3533.2223,889,000
10/2/200932.0032.6731.9632.3130,707,400
10/1/200934.1434.1432.5832.6136,160,200
9/30/200934.7934.8533.6634.3235,693,000
9/29/200934.8735.2234.4134.5325,306,900
9/28/200933.8334.9033.8134.7318,987,400
9/25/200933.7934.1533.3433.6025,897,300
9/24/200934.8535.0133.6433.9230,398,500
9/23/200935.5436.0034.6634.8127,150,400
9/22/200935.3835.5835.0735.3619,042,500
9/21/200934.6035.1534.4535.0018,629,100
9/18/200935.4235.4334.9135.1422,373,100
9/17/200935.1135.7034.7135.1033,820,500
9/16/200934.4435.2134.1835.1724,789,100
9/15/200934.0334.4333.5634.1324,124,800
9/14/200933.0134.0033.0033.9318,689,900
9/11/200933.6833.9033.2533.5424,281,700
9/10/200932.9733.6332.5833.5323,116,100
9/9/200932.5133.1332.3232.9023,284,900
9/8/200932.4732.4832.0632.3920,014,800
9/4/200931.1131.8730.9231.8422,096,400
9/3/200930.8231.0530.3430.9620,737,300
9/2/200930.4730.8730.3330.4730,582,800
9/1/200931.8432.6330.5930.7049,481,300
8/31/200932.0832.2031.7232.1326,089,600
8/28/200933.2633.3432.2732.6430,462,300
8/27/200932.5232.9431.8232.7629,044,000
8/26/200932.4032.9032.1732.5830,424,900
8/25/200932.7433.2432.4532.5736,696,300
8/24/200932.7333.0932.2332.4835,985,400
8/21/200931.7632.5831.6332.4032,257,400
8/20/200930.7031.3930.5631.2727,768,400
8/19/200929.6230.8129.5630.6331,377,900
8/18/200929.7630.2929.6530.1127,886,900
8/17/200929.9630.0129.5029.5633,604,700
8/14/200931.6331.6630.4731.1830,845,600
8/13/200931.4531.6730.8331.6335,046,100
8/12/200930.4131.6330.3931.1335,649,800
8/11/200931.0231.0730.3530.4635,103,400
8/10/200931.1631.4330.8531.2530,887,300
8/7/200931.2831.9430.9431.4040,192,000
8/6/200931.2331.3230.3430.6432,422,900
8/5/200931.1731.2230.4330.9535,318,500
8/4/200930.6931.2230.5631.1234,096,300
8/3/200930.6331.0130.2930.9437,623,400
7/31/200929.8930.3829.7229.9241,843,100
7/30/200930.0130.5929.8529.8846,123,600
7/29/200929.1529.4528.8829.2737,347,700
7/28/200929.3029.7228.9329.5636,906,400
7/27/200929.4429.7529.1129.7330,415,100
7/24/200929.0229.5828.7129.5829,166,800
7/23/200928.0929.5528.0629.2641,617,600
7/22/200927.7228.4027.6728.0433,910,500
7/21/200928.2328.2627.3928.0537,101,400
7/20/200927.5527.9027.2727.7731,364,700
7/17/200927.2027.3426.9027.2327,491,900
7/16/200926.5927.4526.4927.1934,863,400
7/15/200925.9226.8725.8726.7135,407,500
7/14/200925.1325.3024.7725.2931,591,500
7/13/200924.0125.0023.6325.0035,368,800
7/10/200923.6924.1023.5023.8132,608,800
Trading Center