$24.19 +0.38 (%) ProShares Shs ProShares UltraShort S&P500 ETF - NYSEARCA

Sep. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDS historical data

Date Open High Low Close Volume
9/19/201423.6223.9123.5723.817,029,760
9/18/201423.8823.9423.7623.785,574,400
9/17/201424.0124.2623.8124.048,658,120
9/16/201424.5524.5824.0124.098,718,610
9/15/201424.4224.6224.3824.466,247,860
9/12/201424.1924.5724.1924.426,435,420
9/11/201424.4024.4424.1424.166,330,380
9/10/201424.3624.5224.1724.207,983,180
9/9/201424.1324.4824.0924.386,886,180
9/8/201424.0124.2223.9324.075,045,880
9/5/201424.1924.3723.9423.957,355,170
9/4/201424.0324.3123.8524.177,603,040
9/3/201423.9024.1723.8924.114,765,560
9/2/201424.0024.2623.9824.095,726,630
8/29/201424.1224.2724.0424.056,243,310
8/28/201424.3424.3824.1724.197,525,380
8/27/201424.1224.2524.1024.163,784,090
8/26/201424.1624.1724.0324.144,822,250
8/25/201424.2024.2724.1024.187,176,470
8/22/201424.4024.5424.3124.446,968,530
8/21/201424.4824.5024.2924.365,678,450
8/20/201424.7024.7124.4424.505,805,810
8/19/201424.7724.8224.6024.644,830,930
8/18/201425.0325.0724.8724.906,507,210
8/15/201425.1325.6825.0825.3114,171,800
8/14/201425.4825.5225.3225.336,115,280
8/13/201425.6825.7925.4925.545,250,320
8/12/201425.8926.0625.7325.905,360,610
8/11/201425.7925.8625.6025.835,903,970
8/8/201426.4826.6225.9525.999,061,020
8/7/201426.0826.7326.0226.619,334,910
8/6/201426.5926.6026.0926.338,258,550
8/5/201426.0526.5225.9126.3410,218,600
8/4/201426.1126.3325.7225.848,085,270
8/1/201426.1926.4625.8726.2112,477,700
7/31/201425.4126.0725.3726.0511,927,000
7/30/201424.9025.2724.8225.059,242,040
7/29/201424.7725.0824.6925.086,347,270
7/28/201424.8725.1624.7824.876,276,740
7/25/201424.7924.9724.7424.884,947,810
7/24/201424.6024.6924.5424.644,339,500
7/23/201424.6924.7824.5924.654,024,000
7/22/201424.8124.8424.6724.767,178,750
7/21/201425.0525.2124.9424.985,391,460
7/18/201425.2625.2724.8424.887,391,840
7/17/201425.0025.4824.8125.4112,540,600
7/16/201424.8124.9824.7724.845,429,350
7/15/201424.9025.2524.8125.028,654,500
7/14/201424.9524.9724.8724.935,074,050
7/11/201425.3025.4025.1625.195,250,920
7/10/201425.5525.5925.1325.288,273,500
7/9/201425.1825.2725.0225.055,154,000
7/8/201425.0625.4125.0425.288,410,850
7/7/201424.8925.0324.8524.974,237,950
7/3/201424.9124.9524.7824.804,517,420
7/2/201425.0925.1224.9925.033,874,350
7/1/201425.3025.3224.9425.108,237,640
6/30/201425.4425.4825.3325.446,582,240
6/27/201425.6425.6525.4025.415,198,340
6/26/201425.4725.8625.4725.506,015,550
6/25/201425.8325.8325.4225.486,409,770
6/24/201425.5025.7725.2425.728,281,900
6/20/201425.3825.4525.3625.385,245,900
6/19/201425.5025.6725.4625.486,066,460
6/18/201425.9026.0325.5225.557,740,170
6/17/201426.1526.2125.8925.935,205,250
6/16/201426.1826.2525.9726.065,722,810
6/13/201426.1726.3526.0726.137,276,610
6/12/201426.0026.4025.9426.288,338,870
6/11/201425.9326.0325.8625.905,006,260
6/10/201425.8125.9225.7325.744,370,320
6/9/201425.8025.8525.6125.735,421,270
6/6/201425.9325.9625.7825.796,432,230
6/5/201426.3326.5325.9926.0410,090,900
6/4/201426.6026.6526.3626.394,873,610
6/3/201426.6126.6526.4726.513,637,600
6/2/201426.4726.7326.4526.475,374,760
5/30/201426.6826.7226.5026.555,889,020
5/29/201426.7826.9126.6126.625,380,660
5/28/201426.8626.9926.7826.905,786,480
5/27/201427.0027.0326.8526.867,271,080
5/23/201427.3827.4027.1727.194,850,370
5/22/201427.5527.6427.3127.426,900,430
5/21/201427.8827.8827.5327.569,404,920
5/20/201427.7028.1727.7028.048,202,260
5/19/201427.9928.0427.6327.675,644,210
5/16/201428.0528.2927.8627.887,542,800
5/15/201427.7128.3527.7028.0913,682,500
5/13/201427.3227.4027.2027.346,453,800
5/12/201427.6927.7027.3627.398,903,780
5/8/201428.0328.1927.6228.029,461,850
5/7/201428.0928.5227.9327.968,847,990
5/6/201427.9428.3027.8928.276,697,190
5/5/201428.1928.3427.7627.816,861,290
5/2/201427.8528.0027.6027.907,408,890
5/1/201427.8828.0127.6927.836,625,890
4/30/201428.1128.1827.7927.838,026,550
4/29/201428.0828.2227.9328.027,169,700
4/28/201428.2228.8628.0328.2612,738,300
4/25/201428.1928.5828.1528.4510,499,000
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center