$129.84 +1.05 (%) ProShares Shs ProShares Ultra S&P500 - NYSEARCA

Dec. 19, 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
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
3/24/201151.6052.1050.9951.9411,874,800
3/23/201150.3951.2449.9350.9911,229,600
3/22/201151.1451.2750.7150.7910,238,100
3/21/201150.8851.4950.7451.1511,957,200
3/18/201150.4750.4949.4549.6316,934,900
3/17/201149.3949.6748.7049.2319,199,400
3/16/201149.5549.8847.3448.0341,174,600
3/15/201148.3250.4748.2649.9228,308,600
3/14/201151.0151.5450.2751.0617,552,500
3/11/201150.6452.0350.6451.6816,287,700
3/10/201151.8251.8350.8650.9722,148,600
3/9/201152.8553.2552.2952.9314,013,900
3/8/201152.3553.4151.8853.0611,278,900
3/7/201153.3453.5751.6252.1718,344,000
3/4/201153.7553.8452.3253.0317,782,800
3/3/201152.9753.9452.9753.8012,667,100
3/2/201151.6752.5251.5452.0217,022,300
3/1/201153.9354.0351.8051.8019,857,800
2/28/201153.3453.7453.0053.6111,023,700
2/25/201152.2953.0252.2252.9511,004,600
2/24/201151.8052.2550.8651.8719,955,600
2/23/201152.5052.7551.2551.9018,984,500
2/22/201153.6054.2252.2852.5918,054,500
2/18/201154.6254.8954.3854.7810,617,300
2/17/201153.9054.6853.8154.569,980,490
2/16/201153.9254.3653.7054.2011,758,900
2/15/201153.5653.7253.2853.608,135,400
2/14/201153.5753.9753.4653.896,689,330
2/11/201152.6053.7852.5653.6412,456,700
2/10/201152.4353.1352.2053.0213,334,700
2/9/201152.9253.2652.4552.9513,423,500
2/8/201152.8453.2752.5453.239,069,110
2/7/201152.3353.0752.3052.759,136,460
2/4/201151.8452.1251.3652.1010,051,400
2/3/201151.3851.9450.8351.7913,350,500
2/2/201151.4951.8451.4451.5510,211,200
2/1/201150.7751.9450.7151.7812,863,600
1/31/201149.7050.2449.4550.1311,850,000
1/28/201151.3151.4849.2549.4321,200,500
1/27/201150.9851.3750.8051.237,898,080
1/26/201150.8151.2550.6250.9411,040,100
1/25/201150.2551.1149.7450.5513,445,900
1/24/201149.8850.6449.8750.578,898,550
1/21/201150.3450.5749.8449.9511,556,400
1/20/201149.6449.9648.9949.7515,646,000
1/19/201150.7950.8549.6049.8714,473,000
1/18/201150.6050.9650.4950.887,357,790
1/14/201149.8550.7249.7950.688,974,170
1/13/201150.1650.2249.7350.049,460,660
1/12/201149.8650.2549.6750.159,531,810
1/11/201149.2749.4948.8849.249,296,900
1/10/201148.6049.0448.3048.9111,337,500
1/7/201149.3649.5248.2749.0411,963,300
1/6/201149.4549.5548.9449.239,185,460
1/5/201148.6049.4948.5049.419,974,000
1/4/201149.2049.2248.3148.9011,894,800
1/3/201148.7149.3948.6848.978,837,730
12/31/201047.7948.0747.6748.054,000,840
12/30/201048.0248.2247.8247.995,126,440
12/29/201048.1848.3348.1048.113,107,600
Trading Center