ProShares Ultra S&P500 Historical Stock Prices

(ETF)
SSO 
$64.2
*  
0.72
1.11%
Get SSO Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading SSO now
Exchange: NYSE

Community Rating:
View:    SSO Pre-Market
 
 
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 30-JAN-2016 TO 29-APR-2016

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.
16:00 64.43 64.66 63.35 64.20 5,861,422
04/29/2016 64.42 64.66 63.35 64.2 5,863,565
04/28/2016 65.52 66.32 64.56 64.92 4,278,926
04/27/2016 65.54 66.36 65.25 66.0875 3,297,287
04/26/2016 65.86 66.16 65.45 65.81 2,075,980
04/25/2016 65.37 65.59 64.93 65.57 2,382,022
04/22/2016 65.59 66.03 65.17 65.87 2,646,594
04/21/2016 66.52 66.64 65.64 65.81 4,005,787
04/20/2016 66.49 67.07 66.11 66.54 3,034,463
04/19/2016 66.33 66.62 65.83 66.39 3,441,369
04/18/2016 64.63 66.03 64.62 66 2,517,955
04/15/2016 65.21 65.33 64.88 65.07 2,797,766
04/14/2016 65.3 65.61 65 65.25 2,713,251
04/13/2016 64.6 65.3 64.53 65.24 4,167,283
04/12/2016 62.91 64.1599 62.6 64 4,022,290
04/11/2016 63.58 64.0414 62.73 62.79 3,912,639
04/08/2016 63.62 63.92 62.7104 63.13 3,762,925
04/07/2016 63.5 63.754 62.229 62.74 4,245,745
04/06/2016 62.99 64.34 62.8 64.28 3,714,039
04/05/2016 63.21 63.5899 62.74 62.96 3,525,391
04/04/2016 64.6 64.73 63.99 64.23 3,063,853
04/01/2016 63.05 64.7632 62.82 64.64 2,859,794
03/31/2016 64.02 64.32 63.66 63.82 2,407,268
03/30/2016 64.27 64.6099 63.8235 64.11 3,317,236
03/29/2016 62.1 63.6 61.87 63.6 3,377,718
03/28/2016 62.63 62.76 62.06 62.37 2,561,286
03/24/2016 61.61 62.3399 61.4686 62.32 2,577,343
03/23/2016 62.92 63.05 62.24 62.4 3,028,623
03/22/2016 62.84 63.77 62.7402 63.33 2,618,909
03/21/2016 63.04 63.58 62.89 63.41 2,279,631
03/18/2016 63.09 63.49 62.8999 63.25 3,131,718
03/17/2016 61.93 63.11 61.64 62.74 3,325,701
03/16/2016 60.89 62.25 60.89 61.99 3,800,002
03/15/2016 60.7 61.29 60.58 61.29 2,534,786
03/14/2016 61.25 61.8 61.022 61.42 2,287,480
03/11/2016 60.7 61.65 60.66 61.63 3,621,876
03/10/2016 60.06 60.6 58.411 59.65 6,140,715
03/09/2016 59.58 59.8479 59.04 59.59 3,720,116
03/08/2016 59.58 59.94 58.9 58.99 4,225,428
03/07/2016 59.57 60.63 59.56 60.37 3,214,417
03/04/2016 60 60.7901 59.43 60.19 4,647,283
03/03/2016 59.28 59.87 58.87 59.83 3,393,377
03/02/2016 58.67 59.43 58.3701 59.42 5,379,150
03/01/2016 57.09 58.91 56.75 58.89 5,105,748
02/29/2016 57.14 57.78 56.12 56.12 4,589,993
02/26/2016 58.01 58.0524 57.02 57.13 6,265,984
02/25/2016 56.36 57.4 55.82 57.4 5,420,567
02/24/2016 54.56 56.21 53.79 56.06 7,311,640
02/23/2016 56.46 56.69 55.46 55.59 3,340,971
02/22/2016 56.42 57.07 56.401 56.94 3,586,560
02/19/2016 54.86 55.47 54.4786 55.35 4,146,169
02/18/2016 56.04 56.109 55.202 55.41 3,147,440
02/17/2016 54.9 56.13 54.83 55.86 5,576,199
02/16/2016 53.64 54.12 52.925 54.0692 5,560,120
02/12/2016 51.4 52.37 50.89 52.341 5,589,798
02/11/2016 49.99 50.96 49.31 50.34 9,768,051
02/10/2016 52.24 53.31 51.54 51.6 6,157,590
02/09/2016 50.54 52.54 50.48 51.66 7,566,457
02/08/2016 51.94 52.11 50.24 51.71 8,282,997
02/05/2016 54.93 54.93 52.73 53.19 8,010,816
02/04/2016 54.78 55.91 54.34 55.24 5,146,401
02/03/2016 55.14 55.37 52.6889 55.08 9,172,104
02/02/2016 55.45 55.48 54.08 54.4 7,601,756
02/01/2016 55.81 57.0299 55.4381 56.52 4,450,893
*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?