SSO: Historical Prices for ULTRA S&P500 PROSHRS

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	37.42	37.49	36.80	37.43	16,038,200	37.43
17-Dec-09	37.38	37.52	36.95	37.03	16,853,900	37.03
16-Dec-09	38.13	38.35	37.76	37.94	15,109,000	37.94
15-Dec-09	37.90	38.20	37.57	37.81	12,913,000	37.81
14-Dec-09	38.17	38.25	37.83	38.17	12,496,400	38.17
11-Dec-09	37.66	37.82	37.32	37.68	16,187,500	37.68
10-Dec-09	37.39	37.67	37.22	37.33	17,552,800	37.33
9-Dec-09	36.64	37.04	36.26	36.91	22,998,000	36.91
8-Dec-09	36.97	37.09	36.43	36.68	21,930,900	36.68
7-Dec-09	37.55	37.95	37.25	37.46	18,438,600	37.46
4-Dec-09	38.18	38.53	36.95	37.60	38,192,000	37.60
3-Dec-09	37.98	38.40	37.12	37.20	23,827,800	37.20
2-Dec-09	37.77	38.29	37.55	37.80	17,929,400	37.80
1-Dec-09	37.56	38.05	37.42	37.74	19,053,600	37.74
30-Nov-09	36.60	37.03	36.27	36.90	24,698,000	36.90
27-Nov-09	35.86	37.16	35.77	36.66	20,478,600	36.66
25-Nov-09	37.73	37.97	37.51	37.87	13,446,500	37.87
24-Nov-09	37.61	37.72	36.98	37.61	19,892,600	37.61
23-Nov-09	37.45	38.04	37.36	37.57	22,596,600	37.57
20-Nov-09	36.45	36.81	36.30	36.62	18,025,600	36.62
19-Nov-09	37.31	37.34	36.39	36.85	27,215,400	36.85
18-Nov-09	37.83	37.95	37.37	37.85	19,058,100	37.85
17-Nov-09	37.60	37.91	37.31	37.87	20,212,600	37.87
16-Nov-09	37.23	38.11	37.20	37.79	23,374,400	37.79
13-Nov-09	36.53	37.04	36.15	36.73	23,084,000	36.73
12-Nov-09	36.97	37.38	36.15	36.33	29,379,200	36.33
11-Nov-09	37.21	37.54	36.75	37.08	28,608,900	37.08
10-Nov-09	36.53	36.95	36.31	36.71	22,924,700	36.71
9-Nov-09	35.65	36.72	35.59	36.71	19,381,000	36.71
6-Nov-09	34.51	35.27	34.39	35.10	27,978,600	35.10
5-Nov-09	34.18	34.92	34.02	34.90	22,686,400	34.90
4-Nov-09	34.07	34.58	33.51	33.63	38,360,400	33.63
3-Nov-09	32.91	33.60	32.80	33.48	37,583,500	33.48
2-Nov-09	33.17	33.99	32.50	33.31	52,335,100	33.31
30-Oct-09	34.64	34.81	32.75	32.85	60,669,600	32.85
29-Oct-09	33.90	34.97	33.76	34.82	32,807,300	34.82
28-Oct-09	34.54	34.77	33.38	33.44	45,970,600	33.44
27-Oct-09	35.14	35.37	34.56	34.72	38,406,100	34.72
26-Oct-09	35.91	36.64	34.86	35.05	36,752,400	35.05
23-Oct-09	36.91	36.95	35.54	35.87	35,508,500	35.87
22-Oct-09	35.90	36.90	35.45	36.62	27,079,400	36.62
21-Oct-09	36.47	37.34	35.89	35.94	26,134,200	35.94
20-Oct-09	37.10	37.12	36.24	36.63	22,912,400	36.63
19-Oct-09	36.51	37.22	36.29	36.99	21,327,900	36.99
16-Oct-09	36.35	36.65	35.95	36.38	26,433,900	36.38
15-Oct-09	36.33	36.94	36.30	36.90	20,747,300	36.90
14-Oct-09	36.29	36.76	35.99	36.68	24,562,500	36.68
13-Oct-09	35.43	35.59	35.00	35.50	19,282,400	35.50
12-Oct-09	35.66	35.89	35.34	35.63	14,878,800	35.63
9-Oct-09	34.93	35.32	34.75	35.30	17,325,600	35.30
8-Oct-09	34.90	35.28	34.62	34.93	26,021,900	34.93
7-Oct-09	34.06	34.45	33.92	34.39	22,892,900	34.39
6-Oct-09	33.73	34.59	33.69	34.18	28,883,900	34.18
5-Oct-09	32.54	33.43	32.35	33.22	23,889,100	33.22
2-Oct-09	32.00	32.67	31.96	32.31	30,707,500	32.31
1-Oct-09	34.14	34.14	32.58	32.61	36,160,300	32.61
30-Sep-09	34.79	34.85	33.66	34.32	35,693,100	34.32
29-Sep-09	34.87	35.22	34.41	34.53	25,307,000	34.53
28-Sep-09	33.83	34.90	33.81	34.73	18,987,500	34.73
25-Sep-09	33.79	34.15	33.34	33.60	25,897,400	33.60
24-Sep-09	34.85	35.01	33.64	33.92	30,398,600	33.92
24-Sep-09	$ 0.09 Dividend
23-Sep-09	35.54	36.00	34.66	34.81	27,150,500	34.72
22-Sep-09	35.38	35.58	35.07	35.36	19,042,600	35.27
21-Sep-09	34.60	35.15	34.45	35.00	18,629,200	34.91
18-Sep-09	35.42	35.43	34.91	35.14	22,372,400	35.05
17-Sep-09	35.11	35.70	34.71	35.10	33,820,600	35.01
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions