PROSHARES ULTRA S&P500 $83.03

up +0.29


21/5/2013 04:21 PM  |  NYSEARCA : SSO  |  Industries :
Type:

SSO historical data

Date Open High Low Close Volume
12/30/2008 24.88 25.71 24.67 25.58 370419
12/29/2008 24.77 24.81 23.84 24.59 306849
12/26/2008 24.79 24.83 24.38 24.67 137766
12/24/2008 24.39 24.54 24.08 24.40 136181
12/23/2008 24.93 25.15 24.00 24.17 467539
12/22/2008 25.65 25.72 23.85 24.65 584947
12/19/2008 25.93 26.67 25.35 25.47 732870
12/18/2008 26.90 27.08 25.02 25.65 879428
12/17/2008 26.58 27.54 26.15 26.64 815298
12/16/2008 27.13 27.23 25.11 27.13 965158
12/15/2008 25.61 25.65 24.01 24.68 668296
12/12/2008 23.60 25.54 23.42 25.26 1049555
12/11/2008 25.94 26.77 24.65 25.00 863119
12/10/2008 26.38 26.96 25.61 26.36 943438
12/9/2008 26.40 27.46 25.59 25.86 938414
12/8/2008 26.45 27.58 26.14 26.85 1205095
12/5/2008 22.70 25.28 21.92 25.08 1320574
12/4/2008 24.01 25.18 22.70 23.42 1128091
12/3/2008 22.59 24.98 22.43 24.83 1499916
12/2/2008 22.67 23.70 21.98 23.55 1139831
12/1/2008 25.12 25.13 21.87 22.00 958411
11/28/2008 25.82 26.63 25.75 26.60 249797
11/26/2008 23.43 26.12 23.34 26.01 916495
11/25/2008 25.01 25.13 23.10 24.37 1093723
11/24/2008 22.13 24.83 21.75 23.65 1352773
11/21/2008 19.87 21.35 18.31 21.21 1815377
11/20/2008 21.41 22.71 18.00 19.01 1829963
11/19/2008 24.70 25.27 21.87 22.18 1213712
11/18/2008 24.34 25.37 23.05 24.63 1222739
11/17/2008 25.07 26.32 24.30 24.45 897550
11/14/2008 26.88 28.50 25.43 25.43 1350280
11/13/2008 25.09 28.19 22.72 28.10 1615696
11/12/2008 26.39 26.83 24.58 24.84 1038757
11/11/2008 27.91 28.73 26.62 27.49 875177
11/10/2008 30.72 30.94 28.01 28.36 640546
11/7/2008 28.50 29.60 28.04 29.60 800790
11/6/2008 30.38 30.99 27.56 28.10 1090586
11/5/2008 33.49 34.31 30.75 31.06 816354
11/4/2008 33.54 34.70 32.99 34.25 593183
11/3/2008 32.02 32.67 31.51 32.48 359128
10/31/2008 30.91 33.22 30.56 32.04 696611
10/30/2008 31.43 31.87 29.59 30.84 853323
10/29/2008 30.00 32.30 29.05 29.46 1166455
10/28/2008 26.44 30.31 24.72 30.20 1117689
10/27/2008 25.65 27.72 24.73 24.73 825192
10/24/2008 24.27 28.05 24.11 26.50 1007031
10/23/2008 28.37 29.64 25.54 28.56 1139139
10/22/2008 30.35 30.61 26.56 28.53 800390
10/21/2008 32.75 33.99 31.70 31.70 655748
10/20/2008 31.83 33.79 30.89 33.62 581791
10/17/2008 29.62 33.99 29.44 30.90 900708
10/16/2008 29.36 31.32 26.20 30.92 1216706
10/15/2008 33.51 33.70 28.76 29.02 769642
10/14/2008 38.65 39.80 33.29 35.01 823800
10/13/2008 31.77 35.75 31.16 35.50 615977
10/10/2008 27.09 32.30 24.10 29.00 1359058
10/9/2008 35.89 36.70 29.56 29.70 722031
10/8/2008 34.42 37.75 33.85 34.55 872706
10/7/2008 41.53 41.88 35.95 36.04 599434
10/6/2008 41.61 42.02 36.57 40.38 718520
10/3/2008 46.37 48.60 43.44 43.97 491798
10/2/2008 47.99 48.19 44.87 45.21 313906
9/30/2008 47.32 49.55 46.57 49.24 217979
9/29/2008 52.26 52.41 44.86 46.50 458811
9/26/2008 52.03 54.27 51.64 53.94 261947
9/25/2008 52.65 54.69 52.25 53.55 275766
9/24/2008 52.52 52.76 51.10 52.27 288912
9/23/2008 54.12 55.12 51.81 52.02 308498
9/22/2008 57.19 57.38 53.59 54.48 176335
9/19/2008 58.83 60.00 56.50 57.24 198540
9/18/2008 51.16 54.19 47.50 53.17 415864
9/17/2008 52.65 53.38 49.50 50.00 421062
9/16/2008 50.44 55.05 50.44 54.64 315289
9/15/2008 54.70 57.00 53.05 53.15 251944
9/12/2008 57.03 58.75 56.58 58.66 149873
9/11/2008 55.05 58.30 54.57 58.13 147093
9/10/2008 56.64 57.56 55.49 56.50 132701
9/9/2008 59.74 59.98 55.74 56.00 150990
9/8/2008 60.58 60.78 57.89 59.72 179813
9/5/2008 56.31 57.78 55.17 57.35 171143
9/4/2008 59.75 60.00 56.91 57.01 181157
9/3/2008 60.60 61.20 59.72 60.61 107976
9/2/2008 62.80 63.35 60.30 60.73 127232
8/29/2008 62.34 62.78 61.23 61.42 61121
8/28/2008 61.90 62.96 61.82 62.75 66162
8/27/2008 60.35 61.56 60.11 61.21 71281
8/26/2008 59.89 60.68 59.46 60.23 76163
8/25/2008 61.60 61.68 59.62 59.92 75412
8/22/2008 61.49 62.40 61.38 62.18 65175
8/21/2008 59.66 61.25 59.53 60.66 64187
8/19/2008 60.32 60.60 59.50 59.99 90484
8/18/2008 63.26 63.31 60.57 61.31 92651
8/15/2008 62.79 63.29 62.16 62.99 75182
8/14/2008 60.76 63.10 60.69 62.38 101090
8/13/2008 61.66 62.52 60.65 61.52 97548
8/12/2008 63.14 63.20 61.62 62.25 75150
8/11/2008 62.43 64.33 62.15 63.41 86740
8/8/2008 59.66 62.82 59.50 62.41 89468
8/7/2008 60.97 61.46 59.64 60.09 62975
8/6/2008 61.06 62.28 60.72 61.86 73212
Marketplace
Trading Center