$120.97 +1.84 (%) ProShares Shs ProShares Ultra S&P500 - NYSEARCA

Sep. 16, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSO historical data

Date Open High Low Close Volume
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
12/20/201261.2361.8860.9161.865,423,120
12/19/201262.2562.2661.1261.137,683,830
12/18/201260.9162.2260.7462.108,568,830
12/17/201259.6460.7859.6160.708,205,020
12/14/201259.4959.7459.1459.347,095,260
12/13/201260.4660.7959.4759.849,500,190
12/12/201260.9161.3960.3660.5010,292,100
12/11/201260.1561.0260.0860.448,640,560
12/10/201259.4359.9359.3859.656,993,420
12/7/201259.7159.8458.9859.6110,258,500
12/6/201258.7259.2858.5559.178,538,500
12/5/201258.7459.3857.8958.8510,554,900
12/4/201258.8059.1458.3058.609,028,760
12/3/201259.9760.0458.7158.777,567,620
11/30/201259.3959.6158.9959.236,757,200
11/29/201259.2759.7058.7559.4010,368,300
11/28/201257.4058.8956.7958.779,645,400
11/27/201258.3858.7657.8158.006,993,210
11/26/201258.1658.5757.7758.565,570,890
11/23/201257.7658.7757.6858.733,285,520
11/21/201257.0757.2956.8557.214,583,570
11/20/201256.7257.1656.0857.014,637,750
11/19/201255.9856.9455.9056.876,161,030
11/16/201254.3454.9353.3854.659,846,760
11/15/201254.4254.8153.7654.178,652,940
11/14/201256.2456.4154.1354.3812,764,800
11/13/201255.6657.0855.5355.905,397,620
11/12/201256.5556.7256.0256.253,276,680
11/9/201255.7557.2255.7056.168,549,490
11/8/201257.4658.0456.0356.058,084,700
11/7/201259.1359.1356.9257.5110,784,600
11/6/201259.6460.6759.5260.165,104,210
11/5/201258.8559.5358.5259.284,700,960
11/2/201260.8260.8958.9259.037,009,890
11/1/201259.1660.2759.0560.1315,526,200
10/31/201259.3259.4658.3458.686,021,550
10/26/201258.8659.3158.1058.876,006,940
10/25/201259.4659.6958.2858.947,076,500
10/24/201259.3859.5458.4558.675,960,940
10/23/201259.3659.5158.4758.9711,275,800
10/22/201260.4560.8859.7060.668,323,120
10/19/201262.4962.5060.3660.6310,583,900
10/18/201262.7463.3462.3262.797,604,510
10/17/201262.5963.1762.3963.094,801,730
10/16/201261.8162.5961.7662.474,834,520
10/15/201260.5861.3860.1661.224,860,230
10/12/201260.7661.1560.0160.283,940,780
10/11/201261.4461.6260.6760.674,338,700
10/10/201261.3861.4860.4560.655,564,270
10/9/201262.5162.6361.3561.435,889,500
10/8/201262.5962.8462.3562.622,530,320
10/5/201263.7563.9462.7063.064,647,210
10/4/201262.6363.2362.4763.144,368,660
10/3/201261.9962.4661.3562.164,830,040
10/2/201262.0562.2361.1061.666,579,300
10/1/201261.7162.6961.2761.5617,341,000
9/28/201261.3161.7260.8061.225,464,480
9/27/201261.1862.0760.8461.834,098,250
9/26/201261.3361.3660.3760.676,355,520
9/25/201262.9763.1861.3261.476,701,450
9/24/201262.3863.1062.2862.754,413,440
9/21/201263.7163.7162.9662.964,958,130
9/20/201262.4363.1262.1363.065,647,220
9/19/201263.1263.4662.8063.034,499,950
9/18/201262.9063.1462.6763.034,788,360
9/17/201263.2463.4762.7663.104,888,490
9/14/201263.1964.2763.1063.479,724,020
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center