ProShares Ultra S&P500 Historical Stock Prices

(ETF)
SSO 
$134.782
*  
0.212
0.16%
Get SSO Alerts
*Delayed - data as of Apr. 28, 2015 11:46 ET  -  Find a broker to begin trading SSO now
Exchange: NYSE

Community Rating:
View:    SSO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:46  134.59  135.23  132.77  134.782 2,306,458
04/27/2015 136.62 136.78 134.31 134.57 3,173,535
04/24/2015 135.78 136.15 135.05 135.71 2,482,231
04/23/2015 133.83 136.1 133.65 135.1 3,395,873
04/22/2015 133.66 134.72 132.27 134.43 2,617,678
04/21/2015 134.52 134.72 132.7 133.14 2,456,180
04/20/2015 132.48 133.95 132.35 133.47 2,880,823
04/17/2015 132.33 132.72 129.9 131.07 5,612,895
04/16/2015 133.76 134.94 133.44 134.15 2,637,608
04/15/2015 133.79 135.01 133.62 134.24 2,982,211
04/14/2015 132.25 133.33 131.32 133.06 2,823,287
04/13/2015 133.55 134.52 132.48 132.59 2,740,664
04/10/2015 132.71 133.83 132.42 133.74 2,132,427
04/09/2015 130.92 132.68 130.21 132.37 3,135,260
04/08/2015 130.64 131.83 130.07 131.18 3,925,653
04/07/2015 131.03 132.17 130.27 130.39 2,771,632
04/06/2015 127.94 131.78 127.73 131.01 3,653,515
04/02/2015 128.28 129.96 127.99 129.21 3,338,349
04/01/2015 129.23 129.23 126.89 128.45 5,114,356
03/31/2015 130.34 131.41 129.22 129.3 4,291,742
03/30/2015 130.04 132.04 130 131.64 3,006,825
03/27/2015 127.75 128.75 127.46 128.48 3,571,623
03/26/2015 127.53 129.25 126.48 127.97 5,590,780
03/25/2015 132.7 133.05 128.4701 128.56 5,292,687
03/24/2015 133.96 134.66 132.53 132.59 3,482,936
03/23/2015 134.69 135.56 134.19 134.22 2,827,164
03/20/2015 133.82 135.45 133.7 134.65 3,450,353
03/19/2015 132.96 133.3699 131.79 132.31 4,017,801
03/18/2015 129.72 134.59 128.76 133.55 5,931,358
03/17/2015 130.08 131 129.23 130.44 4,208,609
03/16/2015 128.94 131.37 128.88 131.29 3,387,752
03/13/2015 129.03 129.2199 126.27 127.91 5,963,806
03/12/2015 127.18 129.52 127.08 129.43 3,427,060
03/11/2015 127.15 127.455 126.0901 126.27 4,062,095
03/10/2015 128.92 129.09 126.79 126.82 4,640,485
03/09/2015 130.29 131.6002 130.14 131.11 2,300,749
03/06/2015 132.41 133.13 129.51 130.04 5,019,524
03/05/2015 133.99 134.22 133.03 133.78 2,129,448
03/04/2015 133.69 133.829 132 133.54 4,299,153
03/03/2015 135.09 135.25 133.32 134.62 2,871,498
03/02/2015 134.23 135.84 134.15 135.77 2,222,148
02/27/2015 134.86 135.27 134.06 134.15 1,785,857
02/26/2015 135.17 135.4 134.07 134.99 2,095,104
02/25/2015 135.38 136.1 134.78 135.28 2,120,933
02/24/2015 134.68 135.86 134.2557 135.6 1,900,094
02/23/2015 134.48 134.81 133.87 134.81 1,754,745
02/20/2015 132.61 134.95 131.67 134.85 3,283,841
02/19/2015 132.55 133.8 132.31 133.32 1,857,370
02/18/2015 132.83 133.55 132.442 133.47 1,906,135
02/17/2015 132.58 133.68 132.15 133.5 1,998,550
02/13/2015 132.09 133.06 131.74 132.99 2,292,619
02/12/2015 130.67 131.99 130.41 131.91 2,276,365
02/11/2015 129 130.07 128.06 129.45 2,472,255
02/10/2015 128.14 129.65 126.84 129.24 2,365,757
02/09/2015 126.72 127.83 125.98 126.6 2,790,884
02/06/2015 129.03 129.86 126.99 127.76 3,041,887
02/05/2015 126.99 128.688 126.83 128.57 3,054,409
02/04/2015 125.7 127.57 125.28 125.91 3,315,815
02/03/2015 124.59 126.92 124.13 126.87 4,013,909
02/02/2015 121.11 123.47 118.45 123.28 4,366,549
01/30/2015 121.69 123.7 120.02 120.42 4,650,343
01/29/2015 121.54 123.86 119.47 123.54 3,554,421
01/28/2015 126.2 126.34 121 121.22 4,341,500
01/27/2015 124.78 126.18 123.24 124.46 4,667,123
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?