ProShares Ultra S&P500 Historical Stock Prices

(ETF)
SSO 
$61.6931
*  
1.4631
2.43%
Get SSO Alerts
*Delayed - data as of Jun. 28, 2016 14:35 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-MAR-2016 TO 27-JUN-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.
14:35 61.42 61.8999 61.18 61.6931 3,876,181
06/27/2016 61.53 61.53 59.7 60.23 9,434,784
06/24/2016 62.72 64.86 62.2099 62.56 11,040,240
06/23/2016 66.68 67.36 66.38 67.32 2,454,394
06/22/2016 66.01 66.53 65.5401 65.64 2,117,773
06/21/2016 65.87 66.25 65.5499 65.95 3,769,481
06/20/2016 66.2 66.68 65.52 65.57 4,551,703
06/17/2016 65.18 65.19 64.28 64.75 3,161,520
06/16/2016 64.22 65.3626 63.49 65.27 4,019,249
06/15/2016 65.33 65.78 64.71 64.86 2,903,352
06/14/2016 65.02 65.468 64.32 65.07 4,133,642
06/13/2016 65.9 66.52 65.24 65.32 2,286,352
06/10/2016 66.6 66.83 65.92 66.36 3,631,236
06/09/2016 67.25 67.71 67.05 67.61 1,996,707
06/08/2016 67.48 67.9 67.4 67.79 1,315,388
06/07/2016 67.28 67.79 67.25 67.36 1,238,465
06/06/2016 66.78 67.42 66.6372 67.19 1,910,935
06/03/2016 66.48 66.75 65.5801 66.48 3,010,601
06/02/2016 66.2 66.9 65.842 66.9 2,000,100
06/01/2016 65.75 66.62 65.6201 66.51 1,346,887
05/31/2016 66.67 66.77 65.8 66.24 2,245,429
05/27/2016 66.04 66.46 66.01 66.43 1,903,528
05/26/2016 66.01 66.15 65.68 65.89 1,082,284
05/25/2016 65.49 66.18 65.48 65.82 3,057,018
05/24/2016 63.98 65.2326 63.95 64.97 1,514,092
05/23/2016 63.55 63.75 63.22 63.34 947,714
05/20/2016 63.2 63.92 63.16 63.5 2,248,997
05/19/2016 62.64 62.95 61.86 62.78 3,380,765
05/18/2016 62.89 64.04 62.4 63.22 3,773,587
05/17/2016 64.14 64.35 62.78 63.2 2,502,275
05/16/2016 63.26 64.71 63.2 64.35 1,825,019
05/13/2016 64 64.42 62.8937 63.13 2,610,503
05/12/2016 64.7 64.8 63.5 64.26 2,713,501
05/11/2016 65.08 65.36 64.22 64.22 2,018,200
05/10/2016 64.38 65.44 64.31 65.41 1,574,439
05/09/2016 63.63 64.16 63.53 63.89 1,493,017
05/06/2016 62.74 63.79 62.62 63.74 2,492,893
05/05/2016 63.67 63.92 62.98 63.33 2,497,529
05/04/2016 63.31 63.85 62.9524 63.28 4,784,459
05/03/2016 64.23 64.43 63.5 64.03 4,987,381
05/02/2016 64.53 65.31 64.23 65.16 3,365,152
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
*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?