$116.53 +1.67 (%) ProShares Shs ProShares Ultra S&P500 - NYSEARCA

Oct. 24, 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
8/16/201142.5343.4141.6942.6322,275,400
8/15/201142.3443.4342.2243.3616,515,700
8/12/201141.8142.3741.0141.6226,327,600
8/11/201138.3142.1238.0441.0438,317,400
8/10/201139.7540.4837.4337.5651,483,900
8/9/201139.0641.4136.4641.3841,004,600
8/8/201141.2142.2437.7237.8554,960,700
8/5/201144.7344.9541.1943.4349,741,400
8/4/201146.8446.9843.5043.6342,516,600
8/3/201147.7948.2746.1548.1728,520,600
8/2/201149.4750.0047.6347.6325,210,100
8/1/201151.8551.9349.2550.1824,674,400
7/29/201150.3351.6249.8850.6619,726,700
7/28/201151.6752.5851.2051.3613,813,200
7/27/201153.2853.2851.5351.6919,962,900
7/26/201154.2054.3853.6353.899,888,440
7/25/201153.8554.8253.7354.308,891,800
7/22/201154.8655.0154.2254.888,732,250
7/21/201153.9355.0853.7354.8112,226,800
7/20/201153.6653.7553.1653.339,223,360
7/19/201152.3053.5252.2853.3811,700,600
7/18/201152.1052.2550.9651.7116,363,000
7/15/201152.5852.7451.8852.6014,626,600
7/14/201152.9853.4751.8052.0318,724,300
7/13/201152.9453.8252.4752.7213,956,000
7/12/201152.6253.4852.3452.3814,471,000
7/11/201153.4853.8252.6052.8813,909,000
7/8/201154.3554.8553.9954.8413,130,600
7/7/201155.4355.8855.2255.679,035,310
7/6/201154.0854.6153.7854.4410,382,100
7/5/201154.3154.5754.0154.369,760,470
7/1/201152.8954.5752.7254.4512,824,200
6/30/201152.2253.0452.1052.8911,786,500
6/29/201151.4552.0551.0951.9415,540,400
6/28/201150.1151.0249.9951.0110,624,800
6/27/201148.9450.1248.7549.6811,877,800
6/24/201150.0150.0848.7348.8918,978,900
6/23/201149.1450.0848.3750.0624,452,500
6/22/201150.6251.2250.2650.3111,690,400
6/21/201150.1351.1749.9950.9413,318,500
6/20/201148.8049.8248.7649.629,966,560
6/17/201149.7849.8048.7849.1313,478,600
6/16/201148.6949.3448.0848.8118,137,400
6/15/201149.5749.8848.3648.6319,330,200
6/14/201150.0550.7650.0350.4012,000,300
6/13/201149.3049.5748.6649.1412,353,100
6/10/201150.0650.1248.8349.1015,620,200
6/9/201150.0150.8949.7750.499,575,970
6/8/201150.0150.3349.5549.7413,928,700
6/7/201150.7151.0350.0950.1610,504,900
6/6/201151.0851.2750.1150.2612,643,300
6/3/201151.1152.1251.0751.3415,741,200
6/2/201152.5752.7751.7552.3714,627,600
6/1/201154.6454.7152.4052.4718,188,500
5/31/201154.8454.9954.1154.9910,017,400
5/27/201153.7254.1253.5853.828,264,390
5/26/201152.6553.6252.4553.4111,360,100
5/25/201152.1953.3952.1552.9410,674,600
5/24/201153.0153.2252.4052.639,500,500
5/23/201152.6153.0252.3352.7113,086,300
5/20/201154.5554.6953.7553.9813,381,900
5/19/201154.9355.1054.2354.829,757,700
5/18/201153.6854.6853.4454.5510,298,700
5/17/201153.2353.7552.7653.6314,013,400
5/16/201153.9454.7653.4553.6210,901,900
5/13/201155.2455.3853.9454.3211,430,600
5/12/201154.3855.4053.8155.1811,768,000
5/11/201155.6555.6754.1554.7013,282,500
5/10/201155.2656.0355.1455.857,217,010
5/9/201154.4955.2254.3054.906,900,600
5/6/201155.0555.6254.0554.4617,246,900
5/5/201154.3955.0953.5154.0221,241,000
5/4/201155.7155.7454.5154.9814,977,300
5/3/201155.9456.1255.1755.7212,861,800
5/2/201156.8756.9455.9256.1815,139,400
4/29/201156.0956.4455.9756.338,458,140
4/28/201155.5156.2355.4956.119,795,960
4/27/201155.2155.8654.7555.7010,020,500
4/26/201154.3955.1954.2755.008,805,200
4/25/201154.0954.2253.7154.095,449,340
4/21/201154.1854.2253.6054.147,555,560
4/20/201153.4653.8553.3853.6112,182,100
4/19/201151.7752.2451.5252.189,221,160
4/18/201151.6651.8250.7851.6017,839,700
4/15/201152.6153.0652.3152.849,755,320
4/14/201151.7552.5851.4052.4212,763,900
4/13/201152.8452.9351.9552.3313,037,300
4/12/201152.5452.7651.9852.3613,655,000
4/11/201153.6153.9552.9053.1810,333,700
4/8/201154.3254.4053.0553.4712,939,900
4/7/201153.9354.3653.3353.9014,362,400
4/6/201154.3254.4153.7154.1110,907,000
4/5/201153.6054.2753.5653.8010,223,100
4/4/201153.9754.1553.5253.838,913,980
4/1/201153.9654.2353.4953.7012,238,100
3/31/201153.2953.5853.1853.2710,572,000
3/30/201153.2353.7353.1153.409,311,220
3/29/201151.9252.7451.5952.748,664,980
3/28/201152.5052.7751.9952.028,617,770
3/25/201152.2152.7252.0052.2710,858,200
Trading Center