ProShares Shs ProShares Ultra S&P500 $121.24

up +0.27


17/9/2014 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
4/29/201044.1944.9044.1544.6713,901,400
4/28/201043.4243.8642.8543.6026,944,300
4/27/201044.6045.0742.8343.0034,558,800
4/26/201045.5145.7045.0445.1113,630,700
4/23/201044.8245.5044.6045.4315,248,800
4/22/201044.0044.9943.4844.8720,965,100
4/21/201044.8345.0444.1344.6015,665,800
4/20/201044.5744.8644.2844.7711,790,500
4/19/201043.4244.0843.0344.0221,192,100
4/16/201044.8144.9543.2443.7136,412,300
4/15/201044.8945.3044.8745.1210,406,600
4/14/201044.3745.0444.2345.0311,781,000
4/13/201043.9044.1943.4344.0611,793,300
4/12/201043.9444.2043.8543.9910,831,100
4/9/201043.4543.8843.3043.8312,961,400
4/8/201042.6943.4242.4343.2613,039,200
4/7/201043.2943.5142.5843.0014,663,000
4/6/201043.0343.6342.9343.478,148,700
4/5/201042.9143.3342.6743.267,168,300
4/1/201042.5442.9042.0842.5713,983,900
3/31/201041.9542.3841.7242.0112,380,400
3/30/201042.3442.6041.9342.2910,653,800
3/29/201042.1542.3941.9942.2110,299,200
3/26/201041.9742.3341.3841.7714,342,100
3/25/201042.4942.8141.6741.7314,873,700
3/24/201042.0142.2741.7341.9113,137,100
3/23/201041.9942.5541.7342.4812,161,700
3/22/201040.9742.0340.9241.8710,223,000
3/19/201042.1442.1641.1341.4512,547,300
3/18/201041.9442.0441.5541.879,778,900
3/17/201041.6942.1841.6441.9110,764,400
3/16/201041.0041.5040.7741.4214,595,600
3/15/201040.6240.8440.1540.7710,500,200
3/12/201041.1041.1140.5340.7413,538,000
3/11/201040.2440.7639.9640.7411,915,200
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
Trading Center