ProShares Ultra S&P500 Historical Stock Prices

(ETF)
SSO 
$66.06
*  
1.15
1.77%
Get SSO Alerts
*Delayed - data as of Jul. 28, 2015 12:51 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-APR-2015 TO 27-JUL-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.
12:51  65.58  66.13  64.95  66.06 2,701,113
07/27/2015 65.01 65.42 64.62 64.92 4,508,742
07/24/2015 67.17 67.2 65.46 65.68 2,869,296
07/23/2015 67.99 68.0246 66.8301 67.11 2,119,521
07/22/2015 67.55 68.12 67.55 67.8 1,740,743
07/21/2015 68.56 68.75 67.88 68.09 2,706,911
07/20/2015 68.79 69.03 68.42 68.66 1,944,574
07/17/2015 68.47 68.64 68.18 68.58 1,975,563
07/16/2015 68.2 68.49 68.043 68.44 3,059,098
07/15/2015 67.56 67.84 67.065 67.42 3,041,512
07/14/2015 66.83 67.6901 66.8271 67.48 2,685,727
07/13/2015 66.39 66.97 66.361 66.87 3,373,125
07/10/2015 65.33 65.76 64.83 65.43 3,659,408
07/09/2015 65.16 65.35 63.77 63.8 4,541,553
07/08/2015 64.79 65.018 63.43 63.61 5,709,826
07/07/2015 65.14 65.9 63.38 65.75 6,182,753
07/06/2015 64.37 65.58 64.25 65 3,964,756
07/02/2015 65.85 65.99 65.07 65.39 2,941,666
07/01/2015 65.7 65.84 64.92 65.49 4,417,592
06/30/2015 65.35 65.39 64.13 64.53 5,934,483
06/29/2015 65.9 66.38 64.16 64.3 7,450,290
06/26/2015 67.33 67.51 66.6199 67.03 3,452,187
06/25/2015 67.87 67.9401 67.02 67.02 2,486,639
06/24/2015 68.23 68.55 67.45 67.45 3,457,742
06/23/2015 68.59 68.7999 68.24 68.53 2,937,621
06/22/2015 68.48 68.89 68.28 68.47 3,606,775
06/19/2015 68.18 68.22 67.47 67.52 2,875,748
06/18/2015 67.42 68.72 67.33 68.3 6,048,510
06/17/2015 66.98 67.4299 66.16 66.96 5,609,413
06/16/2015 65.93 66.82 65.8 66.74 4,675,323
06/15/2015 65.75 66.25 65.21 66.01 6,595,899
06/12/2015 66.99 67.14 66.41 66.64 4,643,484
06/11/2015 67.6 67.95 67.39 67.62 3,876,403
06/10/2015 66.25 67.52 66.2 67.2 4,400,116
06/09/2015 65.69 66.07 65.181 65.67 3,470,755
06/08/2015 66.44 66.53 65.63 65.67 3,681,185
06/05/2015 66.61 67.03 66.01 66.53 4,916,730
06/04/2015 67.35 67.79 66.5035 66.83 5,331,097
06/03/2015 67.93 68.37 67.519 67.92 3,629,578
06/02/2015 67.32 68.06 66.83 67.54 3,296,662
06/01/2015 67.9 68.16 67.06 67.64 4,631,642
05/29/2015 68.18 68.22 67.2 67.36 3,223,140
05/28/2015 68.16 68.34 67.72 68.24 3,539,609
05/27/2015 67.51 68.5802 67.24 68.36 2,601,613
05/26/2015 68.25 68.29 66.82 67.17 4,337,336
05/22/2015 68.64 68.99 68.57 68.63 1,783,086
05/21/2015 68.45 69.12 68.31 68.95 2,550,107
05/20/2015 68.71 69.13 68.31 68.53 2,778,990
05/19/2015 68.795 69 68.435 68.625 3,338,086
05/18/2015 68.145 68.9025 68.105 68.68 3,914,964
05/15/2015 68.28 68.39 67.915 68.275 3,835,820
05/14/2015 67.535 68.2 67.305 68.125 5,696,446
05/13/2015 67.035 67.515 66.575 66.75 5,732,334
05/12/2015 66.48 67.14 65.87 66.71 6,927,892
05/11/2015 67.715 67.95 67.075 67.11 5,291,344
05/08/2015 67.3 67.935 67.255 67.79 7,498,946
05/07/2015 65.45 66.36 65.205 66.03 6,843,762
05/06/2015 66.475 66.715 64.72 65.515 11,723,356
05/05/2015 67.435 67.7 65.97 66.08 8,350,396
05/04/2015 67.565 68.06 67.475 67.655 5,793,554
05/01/2015 66.42 67.2601 66.3401 67.225 7,152,008
04/30/2015 66.735 67.025 65.28 65.84 11,304,468
04/29/2015 67.015 67.635 66.555 67.145 9,875,960
04/28/2015 67.29 67.765 66.385 67.72 6,883,580
04/27/2015 68.31 68.39 67.155 67.285 6,347,070
*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?