SSO Historical Prices | ProShares Ultra S&P500 Stock

Dow

0.06% Nasdaq

0.01%

ProShares Ultra S&P500 (SSO)

-NYSEArca

81.10 0.22(0.27%) May 24, 4:00PM EDT|After Hours : 81.20 0.10 (0.12%) May 24, 7:56PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	80.24	81.11	79.80	81.10	5,940,500	81.10
May 23, 2013	79.98	81.71	79.77	81.32	8,264,500	81.32
May 22, 2013	83.15	84.85	80.98	81.61	11,228,100	81.61
May 21, 2013	82.86	83.59	82.31	83.03	4,150,900	83.03
May 20, 2013	82.61	83.39	82.42	82.74	3,631,600	82.74
May 17, 2013	81.74	82.84	81.57	82.79	4,737,200	82.79
May 16, 2013	81.63	82.18	80.94	81.20	4,429,900	81.20
May 15, 2013	80.87	82.28	80.76	81.97	4,634,900	81.97
May 14, 2013	79.53	81.19	79.53	81.12	3,448,600	81.12
May 13, 2013	79.09	79.68	78.74	79.45	3,191,000	79.45
May 10, 2013	78.92	79.39	78.45	79.35	3,677,300	79.35
May 9, 2013	79.20	79.60	78.40	78.86	4,178,900	78.86
May 8, 2013	78.39	79.29	78.27	79.25	2,693,100	79.25
May 7, 2013	78.06	78.58	77.65	78.53	3,803,200	78.53
May 6, 2013	77.47	77.98	77.40	77.78	2,965,400	77.78
May 3, 2013	77.15	77.84	77.05	77.25	4,348,300	77.25
May 2, 2013	74.80	75.95	74.68	75.77	4,878,000	75.77
May 1, 2013	75.46	75.53	74.26	74.43	11,665,200	74.43
Apr 30, 2013	75.41	75.83	74.77	75.80	4,491,800	75.80
Apr 29, 2013	74.85	75.76	74.61	75.38	4,995,700	75.38
Apr 26, 2013	74.51	74.76	73.96	74.44	5,415,800	74.44
Apr 25, 2013	74.48	75.39	74.32	74.72	5,086,200	74.72
Apr 24, 2013	74.09	74.48	73.78	74.20	4,661,600	74.20
Apr 23, 2013	73.23	74.14	72.51	74.01	8,149,600	74.01
Apr 22, 2013	72.15	72.88	71.21	72.53	5,996,100	72.53
Apr 19, 2013	70.99	71.94	70.66	71.76	6,361,800	71.76
Apr 18, 2013	71.80	71.83	70.11	70.60	9,327,200	70.60
Apr 17, 2013	72.65	72.69	70.79	71.51	13,390,500	71.51
Apr 16, 2013	72.68	73.78	72.32	73.67	6,418,200	73.67
Apr 15, 2013	74.34	74.45	71.60	71.63	8,961,200	71.63
Apr 12, 2013	74.99	75.32	74.24	75.08	6,274,000	75.08
Apr 11, 2013	74.99	75.94	74.84	75.47	5,649,800	75.47
Apr 10, 2013	73.58	75.14	73.54	75.00	6,147,000	75.00
Apr 9, 2013	72.93	73.71	72.46	73.15	5,347,100	73.15
Apr 8, 2013	71.82	72.69	71.34	72.69	5,587,400	72.69
Apr 5, 2013	70.58	71.89	70.42	71.70	8,601,400	71.70
Apr 4, 2013	71.96	72.65	71.67	72.36	8,715,600	72.36
Apr 3, 2013	73.35	73.48	71.41	71.77	10,152,700	71.77
Apr 2, 2013	73.09	73.65	72.88	73.27	6,208,000	73.27
Apr 1, 2013	73.05	73.37	72.21	72.53	5,367,500	72.53
Mar 28, 2013	72.67	73.30	72.39	72.98	5,197,800	72.98
Mar 27, 2013	71.83	72.75	71.59	72.64	5,975,500	72.64
Mar 26, 2013	72.23	72.73	72.02	72.71	4,614,300	72.71
Mar 25, 2013	72.58	72.79	71.03	71.62	8,424,500	71.62
Mar 22, 2013	71.50	72.14	71.38	72.11	3,793,900	72.11
Mar 21, 2013	71.40	71.92	70.81	71.04	6,375,400	71.04
Mar 20, 2013	72.10	72.50	71.89	72.20	4,673,600	72.20
Mar 20, 2013	0.032 Dividend
Mar 19, 2013	71.99	72.14	70.38	71.31	10,778,700	71.28
Mar 18, 2013	71.05	72.28	70.94	71.67	6,319,000	71.64
Mar 15, 2013	72.51	72.66	71.97	72.43	5,129,900	72.40
Mar 14, 2013	72.26	72.71	72.19	72.62	4,242,300	72.59
Mar 13, 2013	71.78	72.09	71.29	71.85	5,268,000	71.82
Mar 12, 2013	71.93	72.07	71.26	71.69	5,631,800	71.66
Mar 11, 2013	71.38	72.03	71.20	72.02	4,086,800	71.99
Mar 8, 2013	71.49	71.67	70.78	71.52	7,671,000	71.49
Mar 7, 2013	70.84	71.07	70.66	70.93	4,455,300	70.90
Mar 6, 2013	70.97	71.02	70.31	70.63	6,589,000	70.60
Mar 5, 2013	69.85	70.82	69.85	70.40	8,693,400	70.37
Mar 4, 2013	68.18	69.17	67.94	69.14	6,372,100	69.11
Mar 1, 2013	67.55	68.67	66.94	68.43	25,435,100	68.40
Feb 28, 2013	68.27	69.15	67.86	67.99	6,423,400	67.96
Feb 27, 2013	66.49	68.66	66.38	68.27	8,850,400	68.24
Feb 26, 2013	66.36	66.77	65.48	66.60	14,720,800	66.57
Feb 25, 2013	68.96	69.18	65.74	65.77	14,924,000	65.74
Feb 22, 2013	67.66	68.29	67.32	68.28	7,295,100	68.25
Feb 21, 2013	67.52	67.52	66.57	67.01	12,112,500	66.98
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SSO

Quotes

Charts

News & Info

ETF

Analyst

ProShares Ultra S&P500 (SSO)