ProShares Ultra S&P500 $104.36

down 0.00


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
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
6/14/201379.7280.3178.6078.866,893,440
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
5/10/201378.9279.3978.4579.353,679,730
5/9/201379.2079.6078.4078.864,185,360
5/8/201378.3979.2978.2779.252,695,110
5/7/201378.0678.5877.6578.533,803,820
5/6/201377.4877.9877.4077.782,965,930
5/3/201377.1577.8477.0577.254,352,450
5/2/201374.8075.9574.6875.774,885,260
5/1/201375.4675.5374.2674.4311,670,100
4/30/201375.4175.8374.7775.804,496,130
4/29/201374.8575.7674.6175.385,001,030
4/26/201374.5174.7673.9674.445,415,800
4/25/201374.4875.3974.3274.755,090,270
4/24/201374.0974.4873.7874.204,664,680
4/23/201373.2374.1472.5174.018,149,570
4/22/201372.1572.8871.2172.535,999,960
4/19/201370.9971.9470.6671.766,364,170
4/18/201371.8071.8370.1170.609,329,970
4/17/201372.6572.6970.7971.5113,390,500
4/16/201372.6873.7872.3273.676,421,140
4/15/201374.3474.4571.6071.638,961,100
4/12/201374.9975.3274.2475.086,276,460
4/11/201374.9975.9474.8475.475,655,380
4/10/201373.5875.1473.5475.006,154,530
4/9/201372.9373.7172.4673.155,349,740
4/8/201371.7072.6971.3472.695,588,900
4/5/201370.5871.8970.4271.708,603,770
4/4/201371.9672.6571.6772.368,721,390
4/3/201373.3573.4871.4171.7710,155,800
4/2/201373.0973.6572.8873.276,214,120
4/1/201373.0573.3772.2172.565,369,360
3/28/201372.6773.3072.3972.985,200,770
3/27/201371.8372.7571.5972.645,979,240
3/26/201372.2372.7372.0272.714,618,270
3/25/201372.5872.7971.0371.628,430,140
3/22/201371.5072.1471.3872.113,798,580
3/21/201371.4071.9270.8171.046,375,300
3/20/201372.1072.5071.8972.204,676,200
3/19/201371.9972.1470.3871.3110,778,600
3/18/201371.0572.2870.9471.676,319,000
3/15/201372.5172.6671.9772.435,129,890
3/14/201372.2672.7172.1972.624,247,510
3/13/201371.7872.0971.2971.855,271,550
3/12/201371.9372.0771.2671.695,634,980
3/11/201371.3872.0371.2072.024,092,560
3/8/201371.4971.6770.7871.527,674,090
3/7/201370.8471.0770.6670.934,455,290
3/6/201370.9771.0270.3170.636,598,170
3/5/201369.8570.8269.8570.408,693,350
3/4/201368.1869.1767.9469.146,372,010
3/1/201367.5568.6766.9468.4325,436,900
2/28/201368.2769.1567.8667.996,423,360
2/27/201366.4968.6666.3868.278,859,940
2/26/201366.3666.7765.4866.6014,720,800
2/25/201368.9669.1865.7465.7714,924,000
2/22/201367.6668.2967.3268.287,298,780
2/21/201367.5267.5266.5767.0112,119,200
2/20/201369.4769.5267.7967.7912,389,800
2/19/201368.7969.6168.7869.545,817,210
2/15/201368.8668.9968.0568.587,678,650
2/14/201368.1668.8868.0268.744,195,650
2/13/201368.7469.0268.2168.596,446,790
2/12/201368.2668.7468.1268.464,752,320
2/11/201368.2568.3767.9268.244,421,730
2/8/201367.7968.3767.7868.257,027,250
2/7/201367.7767.8966.5767.579,161,620
2/6/201367.1567.8267.0767.715,952,850
Trading Center