$130.18 +0.58 (%) ProShares Shs ProShares Ultra S&P500 - NYSEARCA

Nov. 26, 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
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
9/13/201261.0963.3460.8963.009,263,360
9/12/201261.0961.2260.6861.074,811,920
9/11/201260.4361.0760.3960.673,209,770
9/10/201260.9261.1460.3160.354,298,300
9/7/201260.7761.0960.6661.074,081,290
9/6/201258.9160.5658.9060.547,248,720
9/5/201258.3758.6757.9758.175,623,290
9/4/201258.2758.6757.5658.1014,745,200
8/31/201258.5458.9857.7658.496,985,510
8/30/201258.2058.2557.6357.885,052,390
8/29/201258.7459.0558.4158.703,238,990
8/28/201258.4559.0158.2958.664,387,900
8/27/201259.0459.2158.5958.733,973,240
8/24/201257.7658.9957.6758.735,110,720
8/23/201258.7358.7357.8558.036,460,760
8/22/201258.6759.2058.3958.966,994,310
8/21/201259.6260.0858.7058.935,020,060
8/20/201259.1559.3558.8159.323,545,880
8/17/201259.3659.4159.0559.324,775,120
8/16/201258.4259.3058.1759.134,163,500
8/15/201258.0558.5057.9858.224,041,360
8/14/201258.5958.6757.8358.164,068,270
8/13/201258.0358.2257.5558.213,600,450
8/10/201257.5958.2657.3858.213,962,800
8/9/201257.7458.2557.6558.044,075,850
8/8/201257.4258.0557.3657.912,902,500
8/7/201257.6958.2857.6657.733,549,020
8/6/201257.3057.6657.1657.183,198,370
8/3/201256.3857.2356.3256.986,324,480
8/2/201254.7555.5853.9754.867,536,670
8/1/201256.4856.5255.4555.617,111,810
7/31/201256.3556.6455.7255.917,133,350
7/30/201256.3757.0256.1556.466,416,490
7/27/201255.0556.8054.8756.5110,951,700
7/26/201254.2554.7053.7554.398,928,730
7/25/201252.9553.2252.1952.7210,600,900
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
  • Showing 501-600 of 1,257 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center