PROSHARES ULTRA S&P500 $83.30

up +0.56


21/5/2013 01:21 PM  |  NYSEARCA : SSO  |  Industries :
Type:

SSO historical data

Date Open High Low Close Volume
7/31/2012 56.35 56.64 55.72 55.91 71265
7/30/2012 56.37 57.02 56.15 56.46 64141
7/27/2012 55.05 56.80 54.87 56.51 109372
7/26/2012 54.25 54.70 53.75 54.39 89199
7/25/2012 52.95 53.22 52.19 52.72 105989
7/24/2012 53.75 53.77 52.02 52.83 125470
7/23/2012 53.15 53.95 52.66 53.68 83667
7/20/2012 55.14 55.31 54.64 54.75 66057
7/19/2012 55.74 56.14 55.36 55.74 62635
7/18/2012 54.47 55.71 54.37 55.46 63868
7/17/2012 54.41 54.91 53.25 54.67 83481
7/16/2012 53.94 54.27 53.53 53.95 55100
7/13/2012 52.74 54.31 52.71 54.11 56454
7/12/2012 52.33 52.91 51.73 52.50 74848
7/11/2012 53.02 53.31 52.36 52.99 90575
7/10/2012 54.45 54.62 52.58 53.00 63186
7/9/2012 53.96 54.08 53.40 53.85 61514
7/6/2012 54.03 54.26 53.52 54.01 82684
7/5/2012 55.20 55.59 54.68 55.09 60570
7/3/2012 54.84 55.67 54.73 55.60 31756
7/2/2012 54.83 54.97 54.06 54.85 133875
6/29/2012 53.86 54.64 53.57 54.53 73419
6/28/2012 51.55 52.10 50.78 51.95 82648
6/27/2012 51.65 52.44 51.58 52.23 58630
6/26/2012 51.10 51.64 50.52 51.31 71560
6/25/2012 51.40 51.43 50.45 50.80 96213
6/22/2012 52.25 52.70 51.85 52.42 50066
6/21/2012 54.27 54.37 51.62 51.71 107307
6/20/2012 54.32 54.63 53.33 54.16 106536
6/19/2012 53.92 54.81 53.77 54.40 61033
6/18/2012 52.69 53.61 52.47 53.32 65898
6/15/2012 52.54 53.22 52.34 53.10 53301
6/14/2012 51.18 52.48 50.93 52.05 78393
6/13/2012 51.34 52.00 50.64 50.99 72367
6/12/2012 50.80 51.71 50.30 51.68 90670
6/11/2012 52.66 52.72 50.40 50.53 115562
6/8/2012 50.75 51.83 50.41 51.82 74319
6/7/2012 52.11 52.15 50.79 50.96 108121
6/6/2012 49.44 50.99 49.41 50.96 85804
6/5/2012 47.83 48.89 47.79 48.70 83872
6/4/2012 48.25 48.51 47.31 48.07 114120
6/1/2012 49.04 49.38 48.07 48.07 145915
5/31/2012 50.81 51.40 49.75 50.89 116896
5/30/2012 51.51 51.54 50.64 50.85 71674
5/29/2012 52.02 52.55 51.61 52.39 89480
5/25/2012 51.43 51.73 50.90 51.13 58114
5/24/2012 51.59 51.72 50.62 51.51 66737
5/23/2012 50.51 51.43 49.52 51.31 89000
5/22/2012 51.33 52.03 50.57 51.21 67321
5/21/2012 49.68 51.09 49.51 51.03 66897
5/18/2012 50.62 50.79 49.21 49.32 90743
5/17/2012 51.80 51.91 50.17 50.21 111724
5/16/2012 52.64 53.11 51.75 51.78 81928
5/15/2012 52.70 53.32 52.00 52.20 81319
5/14/2012 52.93 53.51 52.62 52.77 58538
5/11/2012 53.61 54.99 53.58 53.96 57250
5/10/2012 54.88 54.97 54.06 54.25 63249
5/9/2012 53.60 54.78 53.08 54.05 110150
5/8/2012 54.53 54.91 53.43 54.74 97723
5/7/2012 54.74 55.55 54.68 55.15 70000
5/4/2012 56.33 56.45 55.05 55.11 76598
5/3/2012 57.86 57.94 56.73 56.95 76890
5/2/2012 57.48 57.94 57.11 57.82 58820
5/1/2012 57.43 58.94 57.28 58.14 106349
4/30/2012 57.67 57.76 57.16 57.42 59777
4/27/2012 58.06 58.23 57.43 57.95 48538
4/26/2012 56.69 57.85 56.62 57.72 58047
4/25/2012 56.50 56.97 56.40 56.97 63704
4/24/2012 55.11 55.69 55.00 55.41 48386
4/23/2012 54.77 55.09 54.31 54.96 63498
4/20/2012 56.25 56.65 55.89 55.94 64708
4/19/2012 56.48 56.92 55.23 55.81 114678
4/18/2012 56.36 56.86 56.29 56.47 69865
4/17/2012 55.89 57.09 55.75 56.87 72434
4/16/2012 55.85 56.02 54.87 55.17 77981
4/13/2012 56.41 56.42 55.21 55.27 77432
4/12/2012 55.33 56.74 55.25 56.70 65514
4/11/2012 55.45 55.65 55.03 55.12 83890
4/10/2012 56.00 56.34 54.24 54.32 144227
4/9/2012 56.07 56.70 55.93 56.29 67581
4/5/2012 57.24 57.88 57.11 57.53 69121
4/4/2012 57.84 58.00 57.17 57.52 114555
4/3/2012 59.07 59.28 58.07 58.80 87724
4/2/2012 58.25 59.56 58.03 59.21 57882
3/30/2012 58.51 58.60 57.78 58.36 63340
3/29/2012 57.45 58.08 56.98 57.91 74524
3/28/2012 58.66 58.83 57.43 58.13 83137
3/27/2012 59.20 59.27 58.64 58.71 68819
3/26/2012 58.27 59.06 58.24 59.06 56144
3/23/2012 57.22 57.60 56.57 57.47 63855
3/22/2012 57.07 57.39 56.73 57.10 97147
3/21/2012 58.17 58.31 57.72 57.92 55464
3/20/2012 57.97 58.42 57.61 58.28 70697
3/19/2012 58.10 58.98 58.01 58.62 58198
3/16/2012 58.20 58.30 57.93 58.18 58468
3/15/2012 57.52 58.05 57.21 57.95 71075
3/14/2012 57.50 57.78 56.99 57.35 68772
3/13/2012 56.06 57.51 55.86 57.49 80300
3/12/2012 55.43 55.60 55.07 55.46 42905
3/9/2012 55.25 55.74 55.10 55.42 54898
Marketplace
Trading Center