ProShares Shs ProShares Ultra S&P500 $117.04

down -1.01


29/7/2014 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
12/23/201047.9248.0247.6547.894,075,780
12/22/201047.7848.0647.7548.014,542,700
12/21/201047.4547.7947.3547.706,208,180
12/20/201047.1747.3746.6947.118,186,520
12/17/201046.7447.0446.5746.928,256,120
12/16/201046.4046.8946.0346.7910,516,000
12/15/201046.5446.9246.1446.3110,644,300
12/14/201046.7847.1446.4446.7110,855,300
12/13/201046.9947.1346.6146.6210,797,200
12/10/201046.3146.6746.0246.608,655,710
12/9/201046.2146.2345.6046.0310,116,500
12/8/201045.4545.7745.0645.7111,154,900
12/7/201046.1746.2345.3145.3519,201,000
12/6/201045.2145.5145.1145.288,714,630
12/3/201044.8545.4944.8245.3812,146,200
12/2/201044.1645.2244.1345.1612,527,100
12/1/201043.4544.1843.4344.0117,280,700
11/30/201041.8942.7341.7642.1815,700,600
11/29/201042.2542.9441.7142.7416,169,500
11/26/201042.7443.2042.5042.545,957,620
11/24/201042.7643.4942.7643.4810,935,300
11/23/201042.4542.6441.9042.2420,193,700
11/22/201043.1343.5242.4743.5018,367,600
11/19/201043.2643.6042.8143.5612,011,000
11/18/201042.9043.6342.8943.3513,774,500
11/17/201042.0942.4341.8442.0516,547,500
11/16/201042.8843.0141.6542.0428,754,200
11/15/201043.8144.1443.3743.4014,354,200
11/12/201043.9944.3843.1343.5321,148,100
11/11/201044.1544.7343.9044.5912,984,000
11/10/201044.5644.9843.8944.9419,079,500
11/9/201045.4845.5644.2144.5814,827,100
11/8/201045.1145.3744.8245.2713,258,300
11/5/201045.1245.5545.0145.4212,779,100
11/4/201044.3545.1044.2545.0614,529,300
11/3/201043.1843.4442.3143.4219,320,800
11/2/201043.0443.2542.7843.0410,253,500
11/1/201042.7943.2441.9042.3816,033,500
10/29/201042.2042.5142.0542.3510,913,400
10/28/201042.7742.8041.8942.3315,893,300
10/27/201041.9142.3641.4842.2714,711,700
10/26/201042.0742.6141.9142.5014,551,200
10/25/201042.8243.2642.4442.4813,260,900
10/22/201042.2242.3842.0142.289,262,680
10/21/201042.3042.7741.4542.0919,553,300
10/20/201041.2742.3241.2341.9217,097,300
10/19/201041.4441.9240.6241.0922,964,800
10/18/201041.8542.5041.6942.279,221,280
10/15/201042.2542.2941.1741.8319,809,600
10/14/201041.9042.0441.1441.7116,506,700
10/13/201041.8042.4341.6241.9713,377,600
10/12/201040.8441.5940.3941.3512,253,200
10/11/201041.1641.3140.8141.107,870,280
10/8/201040.6941.2440.3741.0111,835,900
10/7/201041.0141.0240.0840.5812,105,500
10/6/201040.6540.8740.3440.6812,590,400
10/5/201039.8240.8639.7240.6716,262,900
10/4/201039.5339.8638.7139.0815,152,300
10/1/201039.9440.0439.2339.6916,575,400
9/30/201040.0140.5139.0039.3724,782,300
9/29/201039.5539.9139.2939.5814,216,000
9/28/201039.5839.9938.7339.7715,867,100
9/27/201039.8739.9739.4039.4810,210,200
9/24/201039.1239.8939.0639.8213,754,400
9/23/201038.2639.0838.0738.2715,962,800
9/22/201039.1839.6238.7138.9514,705,400
9/21/201039.5339.8938.9939.3025,697,800
9/20/201038.6839.7438.4839.5716,651,500
9/17/201038.7638.8538.2038.4413,925,300
9/16/201038.1538.4137.8938.3610,958,700
9/15/201037.8738.4737.6538.3911,535,600
9/14/201038.0038.5337.7238.1014,406,500
9/13/201038.0538.3037.7638.1711,267,000
9/10/201037.0937.4136.9137.357,999,480
9/9/201037.4437.4636.7636.9610,296,000
9/8/201036.2436.9036.2236.6014,287,100
9/7/201036.5836.6836.0536.1314,349,500
9/3/201036.7237.0136.3236.9519,163,400
9/2/201035.5236.0035.3636.0012,520,600
9/1/201034.2535.4334.2135.3518,639,300
8/31/201033.1033.7832.8433.3425,553,700
8/30/201034.1734.3833.3533.3717,046,700
8/27/201033.7334.4132.7334.3522,801,900
8/26/201034.0834.1833.1033.3021,870,900
8/25/201033.1434.0232.7333.7623,320,500
8/24/201033.7934.0833.1833.5324,234,600
8/23/201035.1435.4834.5234.5713,858,300
8/20/201034.8334.9434.3134.8216,307,400
8/19/201035.9036.1134.7635.0722,715,500
8/18/201036.1536.6935.7436.3214,998,000
8/17/201035.9236.7035.7236.1513,608,400
8/16/201034.8835.5434.6235.3313,793,300
8/13/201035.3535.7835.2735.3314,473,800
8/12/201034.9235.8234.8935.5619,805,300
8/11/201036.9336.9335.9036.0127,145,000
8/10/201037.8838.5037.4138.1117,324,300
8/9/201038.4838.6538.0638.518,276,800
8/6/201037.6538.2437.1238.1019,610,800
8/5/201038.0338.4637.9138.4311,383,700
8/4/201038.2138.6137.9638.5014,751,500
Trading Center