PROSHARES ULTRA S&P500 $82.79

up +1.59


17/5/2013 07:17 PM  |  NYSEARCA : SSO  |  Industries :
Type:

SSO historical data

Date Open High Low Close Volume
10/12/2011 43.00 44.05 42.78 43.05 175946
10/11/2011 41.74 42.57 41.67 42.29 168279
10/10/2011 40.93 42.27 40.93 42.25 128658
10/7/2011 40.61 40.65 39.15 39.64 272650
10/6/2011 38.70 40.24 38.12 40.14 263178
10/5/2011 37.52 38.93 36.85 38.75 281720
10/4/2011 34.76 37.51 34.17 37.23 465821
10/3/2011 37.51 38.48 35.74 35.82 396505
9/30/2011 38.86 39.56 37.90 37.97 270918
9/29/2011 40.64 41.03 38.52 39.95 275199
9/28/2011 41.18 41.67 39.22 39.29 241355
9/27/2011 41.70 42.40 40.53 41.00 224304
9/26/2011 39.04 40.22 37.92 40.10 260445
9/23/2011 37.39 38.73 37.29 38.19 307562
9/22/2011 38.11 38.78 36.79 37.84 494036
9/21/2011 43.05 43.30 40.34 40.34 263270
9/20/2011 43.56 44.39 42.97 43.09 185001
9/19/2011 42.61 43.63 42.03 43.18 237776
9/16/2011 43.88 44.39 43.20 44.07 193648
9/15/2011 42.97 43.57 42.24 43.53 206410
9/14/2011 41.36 43.07 40.24 42.07 253261
9/13/2011 40.48 41.27 39.90 40.96 232510
9/12/2011 38.71 40.28 38.42 40.24 265338
9/9/2011 40.95 41.25 39.25 39.68 300528
9/8/2011 42.27 43.26 41.71 41.89 197862
9/7/2011 41.74 42.84 41.47 42.80 145189
9/6/2011 38.71 40.64 38.71 40.51 223200
9/2/2011 41.55 42.00 40.82 41.09 216797
9/1/2011 44.33 45.11 43.23 43.37 219517
8/31/2011 44.44 45.20 43.61 44.17 281525
8/30/2011 43.28 44.44 42.64 43.82 241079
8/29/2011 42.38 43.71 42.33 43.66 161165
8/26/2011 39.70 41.64 38.43 41.28 274853
8/25/2011 41.84 42.31 39.82 40.13 309998
8/24/2011 40.08 41.48 39.89 41.34 289212
8/23/2011 38.06 40.31 37.66 40.27 263363
8/22/2011 39.40 39.42 37.55 37.74 291876
8/19/2011 37.94 39.91 37.60 37.73 218310
8/18/2011 40.42 40.51 38.20 38.97 282520
8/17/2011 43.08 43.76 42.00 42.68 191396
8/16/2011 42.53 43.41 41.69 42.63 222621
8/15/2011 42.34 43.43 42.22 43.36 165029
8/12/2011 41.81 42.37 41.01 41.62 263142
8/11/2011 38.31 42.12 38.04 41.04 382822
8/10/2011 39.75 40.48 37.43 37.56 513451
8/9/2011 39.06 41.41 36.46 41.38 410372
8/8/2011 41.21 42.24 37.72 37.85 547904
8/5/2011 44.73 44.95 41.19 43.43 497024
8/4/2011 46.84 46.98 43.50 43.63 424261
8/3/2011 47.79 48.27 46.15 48.17 284661
8/2/2011 49.47 50.00 47.63 47.63 251491
8/1/2011 51.85 51.93 49.25 50.18 245472
7/29/2011 50.33 51.62 49.88 50.66 196930
7/28/2011 51.67 52.58 51.20 51.36 137642
7/27/2011 53.28 53.28 51.53 51.69 199422
7/26/2011 54.20 54.38 53.63 53.89 98801
7/25/2011 53.85 54.82 53.73 54.30 88812
7/22/2011 54.86 55.01 54.22 54.88 87160
7/21/2011 53.93 55.08 53.73 54.81 122257
7/20/2011 53.66 53.75 53.16 53.33 91443
7/19/2011 52.30 53.52 52.28 53.38 116674
7/18/2011 52.10 52.25 50.96 51.71 163505
7/15/2011 52.58 52.74 51.88 52.60 146135
7/14/2011 52.98 53.47 51.80 52.03 186407
7/13/2011 52.94 53.82 52.47 52.72 139305
7/12/2011 52.62 53.48 52.34 52.38 144512
7/11/2011 53.48 53.82 52.60 52.88 138978
7/8/2011 54.35 54.85 53.99 54.84 131296
7/7/2011 55.43 55.88 55.22 55.67 90193
7/6/2011 54.08 54.61 53.78 54.44 103676
7/5/2011 54.31 54.57 54.01 54.36 97481
7/1/2011 52.89 54.57 52.72 54.45 128228
6/30/2011 52.22 53.04 52.10 52.89 117691
6/29/2011 51.45 52.05 51.09 51.94 155362
6/28/2011 50.11 51.02 49.99 51.01 106178
6/27/2011 48.94 50.12 48.75 49.68 118517
6/24/2011 50.01 50.08 48.73 48.89 189712
6/23/2011 49.14 50.08 48.37 50.06 244317
6/22/2011 50.62 51.22 50.26 50.31 116654
6/21/2011 50.13 51.17 49.99 50.94 132902
6/20/2011 48.80 49.82 48.76 49.62 99328
6/17/2011 49.78 49.80 48.78 49.13 134695
6/16/2011 48.69 49.34 48.08 48.81 180974
6/15/2011 49.57 49.88 48.36 48.63 192606
6/14/2011 50.05 50.76 50.03 50.40 119802
6/10/2011 50.06 50.12 48.83 49.10 156045
6/9/2011 50.01 50.89 49.77 50.49 95652
6/8/2011 50.01 50.33 49.55 49.74 139086
6/7/2011 50.71 51.03 50.09 50.16 104720
6/6/2011 51.08 51.27 50.11 50.26 126292
6/3/2011 51.11 52.12 51.07 51.34 157139
6/2/2011 52.57 52.77 51.75 52.37 146180
6/1/2011 54.64 54.71 52.40 52.47 181722
5/31/2011 54.84 54.99 54.11 54.99 99612
5/27/2011 53.72 54.12 53.58 53.82 82616
5/26/2011 52.65 53.62 52.45 53.41 113359
5/25/2011 52.94 53.39 52.15 52.94 106331
5/24/2011 53.01 53.22 52.40 52.63 94814
5/23/2011 52.61 53.02 52.33 52.71 130378
5/20/2011 54.55 54.69 53.75 53.98 133696
Marketplace
Trading Center