ProShares Shs ProShares Ultra S&P500 $120.81

down -0.10


27/8/2014 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
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
3/1/201255.2755.8455.1455.6713,236,200
2/29/201255.6455.9954.8154.829,460,460
2/28/201255.2155.5754.9955.506,931,090
2/27/201254.2655.4754.0855.227,266,360
2/24/201254.9855.2054.7554.985,186,770
2/23/201254.2054.8253.8454.746,922,600
2/22/201254.4554.6954.0854.277,613,670
2/21/201254.8555.0954.3054.655,202,320
2/17/201254.7054.7154.2254.555,076,280
2/16/201253.1454.3852.9554.238,241,470
2/15/201253.9954.1452.9153.149,281,510
2/14/201253.4653.6952.8853.6710,479,600
2/13/201253.7253.8853.2753.716,543,350
2/10/201252.8053.0652.5653.039,043,190
2/9/201253.8253.9553.1453.768,025,780
2/8/201253.3953.6552.9353.637,765,930
2/7/201252.8353.5052.4253.308,696,700
2/6/201252.7053.0952.5753.075,784,510
2/3/201252.7153.1852.5253.157,130,820
2/2/201251.7151.9451.3251.666,136,190
2/1/201251.3952.0251.2551.4511,511,400
1/31/201251.1851.3050.1450.558,923,930
1/30/201250.0350.7349.6550.696,448,480
1/27/201250.5951.2150.5251.006,877,690
1/26/201252.0652.2650.6751.0710,021,600
1/25/201250.6051.8550.2251.618,729,780
1/24/201250.2550.7950.0950.777,543,140
1/23/201250.8151.3750.3950.887,875,380
1/20/201250.5950.8350.3450.835,743,040
1/19/201250.5650.8550.2650.767,272,260
1/18/201249.1350.2848.9550.209,825,230
1/17/201249.7049.8848.9349.108,626,310
1/13/201248.6148.9647.9248.9611,844,300
1/12/201249.3149.4348.5549.2810,224,600
1/11/201248.6949.1848.5349.0710,562,200
1/10/201249.2149.3948.8749.009,916,190
1/9/201248.1648.2947.7248.169,293,540
1/6/201248.3248.3447.6348.0413,425,100
1/5/201247.4448.3446.9948.2411,934,700
1/4/201247.5648.0347.2047.948,567,590
1/3/201247.9748.4447.7347.8214,191,300
12/30/201146.7246.9246.3746.395,050,220
12/29/201146.1546.8746.0946.757,067,020
12/28/201147.0947.1045.7545.938,960,590
12/27/201146.8347.3246.7547.065,587,870
12/23/201146.5047.0246.2947.007,230,960
12/22/201145.6946.2745.5146.2410,570,800
12/21/201145.1945.5244.3545.3814,258,800
12/20/201143.9545.3543.9545.1912,926,800
12/19/201143.9044.0842.4542.6513,673,900
12/16/201144.0144.5343.3643.5515,276,700
12/15/201144.0444.1743.3243.4411,462,900
12/14/201143.7344.0542.9343.1416,008,400
12/13/201145.4045.9143.6544.1115,252,800
12/12/201145.4645.4844.1744.9014,982,100
12/9/201145.1846.5245.0946.2611,642,500
12/8/201146.2246.4144.5544.7918,377,800
12/7/201146.1647.2045.5346.7413,678,100
12/6/201146.4447.1046.1346.4911,127,300
12/5/201146.8947.1445.8946.4613,456,500
12/2/201146.3846.6645.3945.4912,020,700
12/1/201145.4446.0345.1445.5511,591,800
11/30/201144.4845.8144.3045.5315,340,400
11/29/201142.0742.6541.7742.0613,016,800
11/28/201141.7042.1741.2341.8312,223,200
11/25/201139.5940.4839.5239.537,240,240
11/23/201140.7640.8539.7139.7317,749,100
11/22/201141.7142.1941.0841.5415,438,100
11/21/201142.2742.3741.1741.8918,455,900
11/18/201143.9344.1043.1943.5614,187,700
11/17/201144.9545.1543.0243.6325,433,500
11/16/201145.6446.7644.9545.1417,839,000
11/15/201145.9347.0645.5746.6013,851,100
11/14/201146.6646.7845.7246.1113,750,800
11/11/201146.4047.2446.3747.0212,522,100
11/10/201145.6445.7444.3645.2619,036,900
11/9/201145.7946.2144.2644.4226,206,800
Trading Center