PROSHARES ULTRA S&P500 $81.32

down -0.29


23/5/2013 04:23 PM  |  NYSEARCA : SSO  |  Industries :
Type:

SSO historical data

Date Open High Low Close Volume
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
3/8/2012 54.61 55.25 54.38 55.01 56758
3/7/2012 53.48 54.13 53.35 53.94 66464
3/6/2012 53.71 53.77 52.90 53.21 113412
3/5/2012 55.13 55.19 54.46 54.89 75375
3/2/2012 55.59 55.70 55.04 55.33 78201
3/1/2012 55.27 55.84 55.14 55.67 132029
2/29/2012 55.64 55.99 54.81 54.82 94326
2/28/2012 55.21 55.57 54.99 55.50 68852
2/27/2012 54.26 55.47 54.08 55.22 72439
2/24/2012 54.98 55.20 54.75 54.98 51866
2/23/2012 54.20 54.82 53.84 54.74 68906
2/22/2012 54.45 54.69 54.08 54.27 76030
2/21/2012 54.85 55.09 54.30 54.65 51890
2/17/2012 54.70 54.71 54.22 54.55 53372
2/16/2012 53.14 54.38 52.95 54.23 82231
2/15/2012 53.99 54.14 52.91 53.14 92284
2/14/2012 53.46 53.69 52.88 53.67 104737
2/13/2012 53.72 53.88 53.27 53.71 65113
2/10/2012 52.80 53.06 52.56 53.03 90343
2/9/2012 53.82 53.95 53.14 53.76 80048
2/8/2012 53.39 53.65 52.93 53.63 77393
2/7/2012 52.83 53.50 52.42 53.30 86932
2/6/2012 52.70 53.09 52.57 53.07 57748
2/3/2012 52.71 53.18 52.52 53.15 71270
2/2/2012 51.71 51.94 51.32 51.66 61256
2/1/2012 51.39 52.02 51.25 51.45 114633
1/31/2012 51.18 51.30 50.14 50.55 89094
1/30/2012 50.03 50.73 49.65 50.69 64253
1/27/2012 50.59 51.21 50.52 51.00 68735
1/26/2012 52.06 52.26 50.67 51.07 100158
1/25/2012 50.60 51.85 50.22 51.61 87138
1/24/2012 50.25 50.79 50.09 50.77 75210
1/23/2012 50.81 51.37 50.39 50.88 78693
1/20/2012 50.59 50.83 50.34 50.83 57379
1/19/2012 50.56 50.85 50.26 50.76 72657
1/18/2012 49.13 50.28 48.95 50.20 98017
1/17/2012 49.70 49.88 48.93 49.10 86042
1/13/2012 48.61 48.96 47.92 48.96 118399
1/12/2012 49.31 49.43 48.55 49.28 101782
1/11/2012 48.69 49.18 48.53 49.07 105440
1/10/2012 49.21 49.39 48.87 49.00 98898
1/9/2012 48.16 48.29 47.72 48.16 92315
1/6/2012 48.32 48.34 47.63 48.04 134226
1/5/2012 47.44 48.34 46.99 48.24 118955
1/4/2012 47.56 48.03 47.20 47.94 85405
1/3/2012 47.97 48.44 47.73 47.82 141807
12/30/2011 46.72 46.92 46.37 46.39 50337
12/29/2011 46.15 46.87 46.09 46.75 70459
12/28/2011 47.09 47.10 45.75 45.93 89391
12/27/2011 46.83 47.32 46.75 47.06 55548
12/23/2011 46.50 47.02 46.29 47.00 72220
12/22/2011 45.69 46.27 45.51 46.24 104966
12/21/2011 45.19 45.52 44.35 45.38 142415
12/20/2011 43.95 45.35 43.95 45.19 129074
12/19/2011 43.90 44.08 42.45 42.65 136184
12/16/2011 44.01 44.53 43.36 43.55 152639
12/15/2011 44.04 44.17 43.32 43.44 114314
12/14/2011 43.73 44.05 42.93 43.14 159503
12/13/2011 45.40 45.91 43.65 44.11 152225
12/12/2011 45.46 45.48 44.17 44.90 149049
12/9/2011 45.18 46.52 45.09 46.26 116256
12/8/2011 46.22 46.41 44.54 44.79 183455
12/7/2011 46.16 47.20 45.53 46.74 136517
12/6/2011 46.44 47.10 46.13 46.49 111030
12/5/2011 46.89 47.14 45.89 46.46 134298
12/2/2011 46.38 46.66 45.39 45.49 119939
12/1/2011 45.44 46.03 45.14 45.55 115487
11/30/2011 44.48 45.81 44.30 45.53 153240
11/29/2011 42.07 42.65 41.77 42.06 130064
11/28/2011 41.70 42.17 41.23 41.83 122049
11/25/2011 39.59 40.48 39.52 39.53 72403
11/23/2011 40.76 40.85 39.71 39.73 177220
11/22/2011 41.71 42.19 41.08 41.54 154078
11/21/2011 42.27 42.37 41.17 41.89 184166
11/18/2011 43.93 44.10 43.19 43.56 140818
11/17/2011 44.95 45.15 43.02 43.63 253845
11/16/2011 45.64 46.76 44.95 45.14 177817
11/15/2011 45.93 47.06 45.57 46.60 138083
11/14/2011 46.66 46.78 45.72 46.11 137119
11/11/2011 46.40 47.24 46.37 47.02 125180
11/10/2011 45.64 45.74 44.36 45.26 190240
11/9/2011 45.79 46.21 44.26 44.42 261708
11/8/2011 47.29 48.11 46.41 47.99 180883
11/7/2011 46.18 46.90 45.31 46.80 156892
11/4/2011 46.07 46.40 45.16 46.21 166628
11/3/2011 46.14 46.99 44.88 46.81 211986
11/2/2011 45.08 45.47 44.31 45.15 191473
11/1/2011 43.79 44.86 43.41 43.76 359756
10/31/2011 47.59 47.67 46.23 46.25 174094
10/28/2011 48.27 48.88 48.08 48.68 121602
10/27/2011 47.98 49.28 47.24 48.68 211445
10/26/2011 45.59 45.88 44.03 45.54 237985
10/25/2011 46.01 46.03 44.44 44.66 180711
10/24/2011 45.44 46.67 45.39 46.42 170347
10/21/2011 44.70 45.43 44.43 45.27 153970
10/20/2011 43.51 43.98 42.35 43.63 214375
10/19/2011 44.20 44.69 43.00 43.27 185707
Marketplace
Trading Center