PROSHARES ULTRA S&P500 $81.10

down -0.22


24/5/2013 07:24 PM  |  NYSEARCA : SSO  |  Industries :
Type:

SSO historical data

Date Open High Low Close Volume
1/3/2011 48.71 49.39 48.68 48.97 88217
12/31/2010 47.79 48.07 47.67 48.05 39996
12/30/2010 48.02 48.22 47.82 47.99 51235
12/29/2010 48.18 48.33 48.10 48.11 31011
12/28/2010 48.10 48.13 47.78 48.04 30440
12/27/2010 47.53 48.01 47.46 47.95 39884
12/23/2010 47.92 48.02 47.65 47.89 40723
12/22/2010 47.78 48.06 47.75 48.01 45082
12/21/2010 47.45 47.79 47.35 47.70 62017
12/20/2010 47.17 47.37 46.69 47.11 81606
12/17/2010 46.74 47.04 46.57 46.92 82512
12/16/2010 46.40 46.89 46.03 46.79 104383
12/15/2010 46.54 46.92 46.14 46.31 106196
12/14/2010 46.78 47.14 46.44 46.71 108220
12/13/2010 46.99 47.13 46.61 46.62 107634
12/10/2010 46.31 46.67 46.02 46.60 86428
12/9/2010 46.21 46.23 45.60 46.03 100576
12/8/2010 45.45 45.77 45.06 45.71 111230
12/7/2010 46.17 46.23 45.31 45.35 191811
12/6/2010 45.21 45.51 45.11 45.28 85558
12/3/2010 44.85 45.49 44.82 45.38 121406
12/2/2010 44.16 45.22 44.13 45.16 124963
12/1/2010 43.45 44.18 43.43 44.01 172302
11/30/2010 41.89 42.73 41.76 42.18 156636
11/29/2010 42.25 42.94 41.71 42.74 161290
11/26/2010 42.74 43.20 42.50 42.54 59511
11/24/2010 42.76 43.49 42.76 43.48 109211
11/23/2010 42.45 42.64 41.90 42.24 201058
11/22/2010 43.13 43.52 42.47 43.50 183414
11/19/2010 43.26 43.60 42.81 43.56 120018
11/18/2010 42.90 43.63 42.89 43.35 137174
11/17/2010 42.09 42.43 41.84 42.05 164692
11/16/2010 42.88 43.01 41.65 42.04 286527
11/15/2010 43.81 44.14 43.37 43.40 142953
11/12/2010 43.99 44.38 43.13 43.53 211215
11/11/2010 44.15 44.73 43.90 44.59 129378
11/10/2010 44.56 44.98 43.89 44.94 190515
11/9/2010 45.48 45.56 44.21 44.58 147458
11/8/2010 45.11 45.37 44.82 45.27 132228
11/5/2010 45.12 45.55 45.01 45.42 127724
11/4/2010 44.35 45.10 44.25 45.06 145235
11/3/2010 43.18 43.44 42.31 43.42 192993
11/2/2010 43.04 43.25 42.78 43.04 101657
11/1/2010 42.79 43.24 41.90 42.38 160183
10/29/2010 42.20 42.51 42.05 42.35 108397
10/28/2010 42.77 42.80 41.89 42.33 158082
10/27/2010 41.91 42.36 41.48 42.27 147068
10/26/2010 42.07 42.61 41.91 42.50 145088
10/25/2010 42.82 43.26 42.44 42.48 132529
10/22/2010 42.22 42.38 42.01 42.28 92610
10/21/2010 42.30 42.77 41.45 42.09 195396
10/20/2010 41.27 42.32 41.23 41.92 170075
10/19/2010 41.44 41.92 40.62 41.09 229334
10/18/2010 41.85 42.50 41.69 42.27 92015
10/15/2010 42.25 42.29 41.17 41.83 198077
10/14/2010 41.90 42.04 41.14 41.71 164851
10/13/2010 41.80 42.43 41.62 41.97 133644
10/12/2010 40.84 41.59 40.39 41.35 122441
10/11/2010 41.16 41.31 40.81 41.10 78477
10/8/2010 40.69 41.24 40.37 41.01 118330
10/7/2010 41.01 41.02 40.08 40.58 120912
10/6/2010 40.65 40.87 40.34 40.68 125807
10/5/2010 39.82 40.86 39.72 40.67 162529
10/4/2010 39.53 39.86 38.71 39.08 151164
10/1/2010 39.94 40.04 39.23 39.69 165748
9/30/2010 40.01 40.51 39.00 39.37 247698
9/29/2010 39.55 39.91 39.29 39.58 142049
9/28/2010 39.58 39.99 38.73 39.77 158500
9/27/2010 39.87 39.97 39.40 39.48 102067
9/24/2010 39.12 39.89 39.06 39.82 137355
9/23/2010 38.26 39.08 38.07 38.27 159484
9/22/2010 39.18 39.62 38.71 38.95 146588
9/21/2010 39.53 39.89 38.99 39.30 256845
9/20/2010 38.68 39.74 38.48 39.57 166180
9/17/2010 38.76 38.85 38.20 38.44 139104
9/16/2010 38.15 38.41 37.89 38.36 109357
9/15/2010 37.87 38.47 37.65 38.39 115273
9/14/2010 38.00 38.53 37.72 38.10 143684
9/13/2010 38.05 38.30 37.76 38.17 112370
9/10/2010 37.09 37.41 36.91 37.35 79962
9/9/2010 37.44 37.46 36.76 36.96 102931
9/8/2010 36.24 36.90 36.22 36.60 142842
9/7/2010 36.58 36.68 36.05 36.13 143261
9/3/2010 36.72 37.01 36.32 36.95 191544
9/2/2010 35.52 36.00 35.36 36.00 124917
9/1/2010 34.25 35.43 34.21 35.35 186193
8/31/2010 33.10 33.78 32.84 33.34 255389
8/30/2010 34.17 34.38 33.35 33.37 169325
8/27/2010 33.73 34.41 32.73 34.35 227942
8/26/2010 34.08 34.18 33.10 33.30 218130
8/25/2010 33.14 34.02 32.73 33.76 232826
8/24/2010 33.79 34.08 33.18 33.53 241790
8/23/2010 35.14 35.48 34.52 34.57 138119
8/20/2010 34.83 34.94 34.31 34.82 162953
8/19/2010 35.90 36.11 34.76 35.07 226892
8/18/2010 36.15 36.69 35.74 36.32 149606
8/17/2010 35.92 36.70 35.72 36.15 135790
8/16/2010 34.88 35.54 34.62 35.33 137789
8/13/2010 35.35 35.78 35.27 35.33 144506
8/12/2010 34.92 35.82 34.89 35.56 197709
Marketplace
Trading Center