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
8/11/2010 36.93 36.93 35.90 36.01 270448
8/10/2010 37.88 38.50 37.41 38.11 173002
8/9/2010 38.48 38.65 38.06 38.51 82661
8/6/2010 37.65 38.24 37.12 38.10 196081
8/5/2010 38.03 38.46 37.91 38.43 113668
8/4/2010 38.21 38.61 37.96 38.50 147070
8/3/2010 38.18 38.39 37.76 38.00 124433
8/2/2010 37.86 38.49 37.56 38.35 136964
7/30/2010 35.99 37.11 35.86 36.74 199905
7/29/2010 37.56 37.75 36.15 36.72 217930
7/28/2010 37.43 37.66 36.84 37.09 124020
7/27/2010 38.01 38.09 37.30 37.56 151986
7/26/2010 36.97 37.68 36.75 37.64 149052
7/23/2010 36.05 36.93 35.85 36.80 202051
7/22/2010 35.46 36.49 35.45 36.19 208971
7/21/2010 35.94 35.97 34.37 34.66 255741
7/20/2010 33.87 35.62 33.84 35.55 176566
7/19/2010 34.66 35.01 34.12 34.81 145795
7/16/2010 36.01 36.06 34.26 34.38 275985
7/15/2010 36.36 36.65 35.40 36.42 219223
7/14/2010 36.16 36.67 35.87 36.39 178484
7/13/2010 36.06 36.67 35.92 36.42 192005
7/12/2010 35.05 35.46 34.75 35.34 141059
7/9/2010 34.76 35.28 34.61 35.26 143585
7/8/2010 34.65 34.84 33.98 34.75 214249
7/7/2010 32.21 34.17 32.18 34.09 217042
7/6/2010 32.56 33.00 31.47 32.07 258876
7/2/2010 32.25 32.43 31.31 31.66 237606
7/1/2010 32.27 32.46 31.00 32.07 368322
6/30/2010 32.74 33.36 32.09 32.21 229843
6/29/2010 34.13 34.15 32.51 32.96 348243
6/28/2010 35.43 35.62 34.86 35.09 158885
6/25/2010 35.25 35.68 34.62 35.36 216438
6/24/2010 35.90 35.98 34.86 35.05 280780
6/23/2010 36.52 36.80 35.75 36.23 262359
6/22/2010 37.74 38.05 36.37 36.48 231452
6/21/2010 38.97 39.03 37.39 37.80 225716
6/18/2010 38.10 38.29 37.78 38.01 108840
6/17/2010 38.06 38.08 37.20 37.94 202324
6/16/2010 37.46 38.13 37.31 37.83 180524
6/15/2010 36.71 37.90 36.59 37.87 170357
6/14/2010 36.88 37.27 36.13 36.25 215720
6/11/2010 35.31 36.37 35.28 36.32 216190
6/10/2010 35.17 36.04 35.03 35.99 266645
6/9/2010 34.75 35.41 33.73 33.97 282434
6/8/2010 33.69 34.49 33.09 34.32 400235
6/7/2010 34.75 35.00 33.57 33.62 233496
6/4/2010 35.69 36.18 34.26 34.57 407959
6/3/2010 37.08 37.33 36.37 37.16 234482
6/2/2010 35.39 36.85 35.08 36.82 249574
6/1/2010 35.58 36.63 34.93 35.02 294686
5/28/2010 37.11 37.13 35.91 36.24 316478
5/27/2010 36.20 37.21 35.90 37.20 253773
5/26/2010 35.71 36.37 34.65 34.83 361872
5/25/2010 33.51 35.32 33.04 35.30 482607
5/24/2010 35.76 36.33 35.16 35.22 299038
5/21/2010 34.08 36.33 33.88 36.15 499416
5/20/2010 36.39 36.73 35.08 35.12 617784
5/19/2010 38.01 38.70 37.06 38.03 440585
5/18/2010 40.18 40.41 38.19 38.46 347305
5/17/2010 39.71 39.92 38.02 39.53 301098
5/14/2010 40.36 40.50 38.78 39.50 350468
5/13/2010 41.80 42.18 40.89 40.97 216508
5/12/2010 41.21 42.12 41.05 42.01 194035
5/11/2010 40.34 41.95 40.22 40.85 255531
5/10/2010 40.87 41.45 40.26 41.10 307318
5/7/2010 38.74 39.52 36.61 37.78 539715
5/6/2010 41.35 41.86 33.65 38.90 616080
5/5/2010 41.53 42.43 41.12 41.69 311904
5/4/2010 43.34 43.34 41.80 42.24 355497
5/3/2010 43.62 44.55 43.49 44.36 142436
4/30/2010 44.71 44.84 43.17 43.19 218692
4/29/2010 44.19 44.90 44.15 44.67 138863
4/28/2010 43.42 43.86 42.85 43.60 269322
4/27/2010 44.60 45.07 42.83 43.00 345151
4/26/2010 45.51 45.70 45.04 45.11 135556
4/23/2010 44.82 45.50 44.60 45.43 152445
4/22/2010 44.00 44.99 43.48 44.87 209533
4/21/2010 44.83 45.04 44.13 44.60 156382
4/20/2010 44.57 44.86 44.28 44.77 117717
4/19/2010 43.42 44.08 43.03 44.02 211786
4/16/2010 44.81 44.95 43.24 43.71 363582
4/15/2010 44.89 45.30 44.87 45.12 103891
4/14/2010 44.37 45.04 44.23 45.03 117740
4/13/2010 43.90 44.19 43.43 44.06 117736
4/12/2010 43.94 44.20 43.85 43.99 108081
4/9/2010 43.45 43.88 43.30 43.83 129475
4/8/2010 42.69 43.42 42.43 43.26 130132
4/7/2010 43.29 43.51 42.58 43.00 146292
4/6/2010 43.03 43.63 42.93 43.47 81242
4/5/2010 42.91 43.33 42.67 43.26 71578
4/1/2010 42.54 42.90 42.08 42.57 139655
3/31/2010 41.95 42.38 41.72 42.01 123197
3/30/2010 42.34 42.60 41.93 42.29 106352
3/29/2010 42.15 42.39 41.99 42.21 102922
3/26/2010 41.97 42.33 41.38 41.77 143341
3/25/2010 42.49 42.81 41.67 41.73 148454
3/24/2010 42.01 42.27 41.73 41.91 131307
3/23/2010 41.99 42.55 41.73 42.48 121585
3/22/2010 40.97 42.03 40.92 41.87 102071
Marketplace
Trading Center