$129.70 +0.91 (%) ProShares Shs ProShares Ultra S&P500 - NYSEARCA

Dec. 19, 2014 | 10:28 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSO historical data

Date Open High Low Close Volume
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
2/5/201367.0268.0066.9767.636,621,280
2/4/201367.0067.2366.2166.298,805,940
2/1/201367.2867.9767.0767.756,615,000
1/31/201366.6267.0566.3666.555,032,990
1/30/201367.2967.5766.6666.797,112,750
1/29/201366.5167.4966.4467.304,701,160
1/28/201367.0167.0366.2966.824,563,670
1/25/201366.6566.9566.2666.955,635,510
1/24/201365.9866.8665.8566.177,265,390
1/23/201365.9966.2965.7366.124,822,000
1/22/201365.2865.9564.9665.935,746,220
1/18/201364.9965.4164.4965.255,891,410
1/17/201364.7065.3464.4864.937,508,320
1/16/201363.9464.3663.7764.123,919,100
1/15/201363.4864.2963.4164.144,109,770
1/14/201364.0264.1763.6264.034,375,230
1/11/201364.1664.2563.7964.184,237,980
1/10/201363.8964.2063.2364.137,066,680
1/9/201363.1663.5462.9663.205,321,480
1/8/201363.0163.1862.3962.855,845,250
1/7/201363.1563.3662.7763.234,754,170
1/4/201363.2263.8162.9963.535,356,260
1/3/201363.2463.5962.6862.986,249,400
1/2/201362.5263.3562.2063.296,927,580
12/31/201257.9960.3757.8760.3514,791,600
12/28/201258.8159.4358.1658.307,176,620
12/27/201259.7760.0158.1759.629,173,700
12/26/201260.5260.5559.3859.675,316,780
12/24/201260.4860.5360.2260.342,061,900
12/21/201260.1861.0060.0060.7212,690,200
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center