ProShares Shs ProShares Ultra S&P500 $117.99

down -1.10


25/7/2014 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
10/2/201384.8485.7484.3585.627,036,380
10/1/201384.6786.0384.5585.905,662,860
9/30/201384.0185.0983.6784.648,319,650
9/27/201385.4085.6985.0385.506,903,530
9/26/201385.8986.7585.6286.224,010,490
9/25/201386.2286.5085.4785.687,639,220
9/24/201386.5687.2185.8786.185,827,460
9/23/201387.2087.3386.0686.647,144,800
9/20/201389.0689.0787.2987.345,653,450
9/19/201389.4789.5488.4988.685,260,430
9/18/201386.8789.4486.4588.956,804,810
9/17/201386.3486.9786.3386.952,721,970
9/16/201387.0087.1085.9086.205,176,780
9/13/201385.0285.3284.6185.153,803,300
9/12/201385.2285.4384.5884.874,771,830
9/11/201384.5185.2784.2185.236,063,140
9/10/201384.5084.7784.1484.735,488,890
9/9/201382.3383.6082.3383.534,917,170
9/6/201382.3782.8580.4081.878,372,270
9/5/201381.7282.2881.6381.753,762,680
9/4/201380.3781.9280.0881.654,444,280
9/3/201381.1381.4879.6680.286,964,960
8/30/201380.4680.4679.1579.576,152,670
8/29/201379.5180.9779.3880.115,672,540
8/28/201379.2780.4379.0679.846,088,340
8/27/201380.3480.9779.2179.3011,831,700
8/26/201382.7683.2781.8881.994,613,390
8/23/201382.5182.7881.7582.553,604,470
8/22/201380.9382.2680.9282.013,970,870
8/21/201381.1582.0380.2380.577,654,910
8/20/201381.0782.1980.9081.574,552,260
8/19/201381.6882.2280.8180.834,720,680
8/16/201382.0982.6581.5281.895,906,620
8/15/201383.4383.4382.1082.337,905,030
8/14/201385.5485.8484.7484.855,872,720
8/13/201385.4685.9484.4785.693,722,740
8/12/201384.5185.3684.4385.153,752,350
8/9/201385.6586.1584.7885.334,988,980
8/8/201386.0686.2484.9985.784,091,120
8/7/201385.2685.4984.6185.315,158,370
8/6/201386.4486.6285.4485.905,084,560
8/5/201386.6987.0786.4686.832,873,110
8/2/201386.4187.0786.1587.073,724,480
8/1/201386.1086.9286.0386.764,292,540
7/31/201385.0585.9584.5984.726,475,050
7/30/201385.2285.3984.3084.716,225,190
7/29/201384.8185.1984.2384.694,573,940
7/26/201384.3385.2883.6485.185,397,390
7/25/201384.2885.2084.0685.006,404,660
7/24/201385.9686.0084.3184.676,436,370
7/23/201385.9986.0085.2085.313,436,300
7/22/201385.5985.9085.1785.673,400,700
7/19/201384.6585.3784.4585.373,885,920
7/18/201384.4485.4184.3785.014,818,670
7/17/201384.3384.6183.8984.113,940,460
7/16/201384.4084.5083.2383.666,162,490
7/15/201384.1384.5483.8384.372,952,330
7/12/201383.5684.0183.3083.584,225,780
7/11/201383.2783.7682.7183.604,848,100
7/10/201381.1981.9480.8581.374,732,910
7/9/201381.1681.5480.5081.334,090,690
7/8/201380.0980.6179.8180.155,042,580
7/5/201378.7379.3377.6079.285,109,630
7/3/201376.8378.0676.5677.582,792,310
7/2/201377.4178.5576.8377.406,589,290
7/1/201377.6078.7475.9077.5927,389,600
6/28/201377.0077.7576.2876.737,411,390
6/27/201377.4878.1477.3077.405,360,980
6/26/201376.2976.8875.7076.515,368,940
6/25/201375.0575.6874.0675.147,483,270
6/24/201374.0275.0172.4573.7216,088,300
6/21/201376.1476.2974.1175.5911,644,000
6/20/201377.5477.7774.7775.1815,667,400
6/19/201381.1981.4879.0279.0910,426,800
6/18/201380.2081.5880.1781.274,023,520
6/17/201379.9580.8379.2280.075,516,600
6/14/201379.7280.3178.6078.866,893,440
6/13/201377.4480.1477.0979.875,469,590
6/12/201379.9480.0677.3777.578,917,900
6/11/201379.0180.2478.4878.847,613,650
6/10/201381.0081.0880.0780.427,117,950
6/7/201379.5780.6178.9080.428,349,320
6/6/201377.0678.5076.1578.4712,104,300
6/5/201378.8979.2176.9977.1110,123,400
6/4/201380.2380.8478.5379.407,934,900
6/3/201379.6380.2178.4680.0911,860,000
5/31/201381.1682.0779.0579.257,284,390
5/30/201381.1582.3381.0181.603,816,770
5/29/201381.1881.5680.1381.045,661,620
5/28/201382.8583.5381.6082.006,731,230
5/24/201380.2481.1179.8081.105,942,490
5/23/201379.9881.7179.7781.328,278,680
5/22/201383.1584.8580.9881.6111,234,700
5/21/201382.8683.5982.3183.034,154,240
5/20/201382.6183.3982.4282.743,633,730
5/17/201381.7482.8481.5782.794,740,650
5/16/201381.6382.1880.9481.204,435,970
5/15/201380.8782.2880.7681.974,635,120
5/14/201379.5381.1979.5381.123,453,740
5/13/201379.0979.6878.7479.453,210,050
Trading Center