$117.69 -0.68 (%) ProShares Shs ProShares Ultra S&P500 - NYSEARCA

Sep. 30, 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
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
12/28/201048.1048.1347.7848.043,049,490
12/27/201047.5348.0147.4647.954,021,570
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
Trading Center