ProShares Shs ProShares Ultra S&P500 $117.99

down 0.00


25/7/2014 04:00 PM  |  NYSEARCA : SSO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSO historical data

Date Open High Low Close Volume
7/24/201253.7553.7752.0252.8312,567,900
7/23/201253.1553.9552.6653.688,372,720
7/20/201255.1455.3154.6454.756,614,430
7/19/201255.7456.1455.3655.746,269,080
7/18/201254.4755.7154.3755.466,394,420
7/17/201254.4154.9153.2554.678,350,970
7/16/201253.9454.2753.5353.955,512,980
7/13/201252.7454.3152.7154.115,648,390
7/12/201252.3352.9151.7352.507,498,000
7/11/201253.0253.3152.3652.999,065,340
7/10/201254.4554.6252.5853.006,322,670
7/9/201253.9654.0853.4053.856,155,320
7/6/201254.0354.2653.5254.018,273,820
7/5/201255.2055.5954.6855.096,062,780
7/3/201254.8455.6754.7355.603,182,900
7/2/201254.8354.9754.0654.8513,399,100
6/29/201253.8654.6453.5754.537,375,150
6/28/201251.5552.1050.7851.958,282,810
6/27/201251.6552.4451.5852.235,867,390
6/26/201251.1051.6450.5251.317,158,560
6/25/201251.4051.4350.4550.809,628,030
6/22/201252.2552.7051.8552.425,012,750
6/21/201254.2754.3751.6251.7110,755,800
6/20/201254.3254.6353.3354.1610,661,300
6/19/201253.9254.8153.7754.406,111,040
6/18/201252.6953.6152.4753.326,593,680
6/15/201252.5453.2252.3453.105,336,190
6/14/201251.1852.4850.9352.057,850,690
6/13/201251.3452.0050.6450.997,248,010
6/12/201250.8051.7150.3051.689,078,700
6/11/201252.6652.7250.4050.5311,571,900
6/8/201250.7551.8350.4151.827,434,180
6/7/201252.1152.1550.7950.9610,831,100
6/6/201249.4450.9949.4150.968,608,860
6/5/201247.8348.8947.7948.708,460,440
6/4/201248.2548.5147.3148.0711,425,200
6/1/201249.0449.3848.0748.0714,596,700
5/31/201250.8151.4049.7550.8911,697,500
5/30/201251.5151.5450.6450.857,181,210
5/29/201252.0252.5551.6152.398,956,260
5/25/201251.4351.7350.9051.135,822,250
5/24/201251.5951.7250.6251.516,680,470
5/23/201250.5151.4349.5251.318,938,660
5/22/201251.3352.0350.5751.216,740,820
5/21/201249.6851.0949.5151.036,699,130
5/18/201250.6250.7949.2149.329,087,590
5/17/201251.8051.9150.1750.2111,201,700
5/16/201252.6453.1151.7551.788,293,890
5/15/201252.7053.3252.0052.208,141,900
5/14/201252.9353.5152.6252.775,864,110
5/11/201253.6154.9953.5853.965,727,600
5/10/201254.8854.9754.0654.256,341,070
5/9/201253.6054.7853.0854.0511,021,600
5/8/201254.5354.9153.4354.749,798,300
5/7/201254.7455.5554.6855.157,022,870
5/4/201256.3356.4555.0555.117,687,840
5/3/201257.8657.9456.7356.957,699,130
5/2/201257.4857.9457.1157.825,892,510
5/1/201257.4358.9457.2858.1410,644,500
4/30/201257.6757.7657.1657.425,986,470
4/27/201258.0658.2357.4357.954,857,000
4/26/201256.6957.8556.6257.725,839,310
4/25/201256.5056.9756.4056.976,387,300
4/24/201255.1155.6955.0055.414,846,470
4/23/201254.7755.0954.3154.966,355,220
4/20/201256.2556.6555.8955.946,477,260
4/19/201256.4856.9255.2355.8111,475,400
4/18/201256.3656.8656.2956.476,994,550
4/17/201255.8957.0955.7556.877,262,850
4/16/201255.8556.0254.8755.177,802,840
4/13/201256.4156.4255.2155.277,745,630
4/12/201255.3356.7455.2556.706,554,700
4/11/201255.4555.6555.0355.128,436,090
4/10/201256.0056.3454.2454.3214,442,500
4/9/201256.0756.7055.9356.296,766,330
4/5/201257.2457.8857.1157.536,917,670
4/4/201257.8458.0057.1757.5211,471,600
4/3/201259.0759.2858.0758.808,778,280
4/2/201258.2559.5658.0359.215,790,460
3/30/201258.5158.6057.7858.366,335,280
3/29/201257.4558.0856.9857.917,462,250
3/28/201258.6658.8357.4358.138,327,840
3/27/201259.2059.2758.6458.716,887,720
3/26/201258.2759.0658.2459.065,625,580
3/23/201257.2257.6056.5757.476,387,440
3/22/201257.0757.3956.7357.109,728,620
3/21/201258.1758.3157.7257.925,559,350
3/20/201257.9758.4257.6158.287,075,590
3/19/201258.1058.9858.0158.625,828,330
3/16/201258.2058.3057.9358.185,849,900
3/15/201257.5258.0557.2157.957,111,720
3/14/201257.5057.7856.9957.356,886,660
3/13/201256.0657.5155.8657.498,038,660
3/12/201255.4355.6055.0755.464,294,630
3/9/201255.2555.7455.1055.425,491,800
3/8/201254.6155.2554.3855.015,681,930
3/7/201253.4854.1353.3553.946,654,000
3/6/201253.7153.7752.9053.2111,387,300
3/5/201255.1355.1954.4654.897,575,130
3/2/201255.5955.7055.0455.337,826,530
Trading Center