PROSHARES ULTRASHORT S&P500 $39.08

up +0.14


23/5/2013 04:23 PM  |  NYSEARCA : SDS  |  Industries :
Type:

SDS historical data

Date Open High Low Close Volume
5/23/2013 39.72 39.81 38.90 39.08 165883
5/22/2013 38.23 39.24 37.45 38.94 282222
5/21/2013 38.36 38.62 38.02 38.29 90962
5/20/2013 38.48 38.58 38.13 38.42 86085
5/17/2013 38.89 39.00 38.37 38.43 97179
5/16/2013 38.99 39.29 38.70 39.17 87058
5/15/2013 39.36 39.39 38.66 38.81 110733
5/14/2013 40.00 40.02 39.17 39.21 113768
5/13/2013 40.23 40.42 39.94 40.09 70281
5/10/2013 40.34 40.58 40.09 40.11 86699
5/9/2013 40.21 40.60 40.00 40.40 110731
5/8/2013 40.62 40.68 40.16 40.16 76854
5/7/2013 40.78 41.02 40.52 40.52 73506
5/6/2013 41.11 41.15 40.85 40.95 53626
5/3/2013 41.30 41.35 40.91 41.17 117711
5/2/2013 42.60 42.68 41.95 42.04 88522
5/1/2013 42.27 42.92 42.23 42.83 119996
4/30/2013 42.30 42.66 42.06 42.12 90093
4/29/2013 42.64 42.77 42.11 42.34 87174
4/26/2013 42.83 43.14 42.68 42.87 81885
4/25/2013 42.83 42.95 42.33 42.72 99206
4/24/2013 43.09 43.26 42.85 43.10 74431
4/23/2013 43.58 44.04 43.05 43.13 187774
4/22/2013 44.25 44.84 43.80 44.04 93517
4/19/2013 45.01 45.21 44.38 44.42 105798
4/18/2013 44.51 45.55 44.48 45.20 147123
4/17/2013 44.00 45.11 44.00 44.73 182579
4/16/2013 44.03 44.26 43.35 43.38 136778
4/15/2013 43.16 44.70 43.08 44.66 168282
4/12/2013 42.80 43.20 42.60 42.72 98147
4/11/2013 42.77 42.88 42.24 42.51 103066
4/10/2013 43.65 43.67 42.70 42.81 128833
4/9/2013 44.02 44.31 43.56 43.91 98833
4/8/2013 44.72 45.03 44.18 44.20 76169
4/5/2013 45.49 45.59 44.68 44.79 131896
4/4/2013 44.64 44.84 44.22 44.42 111739
4/3/2013 43.83 44.98 43.76 44.78 143807
4/2/2013 44.00 44.12 43.66 43.88 99236
4/1/2013 44.02 44.52 43.83 44.30 93843
3/28/2013 44.27 44.41 43.87 43.94 103154
3/27/2013 44.77 44.92 44.21 44.27 96242
3/26/2013 44.52 44.68 44.23 44.24 105756
3/25/2013 44.35 45.29 44.19 44.87 131161
3/22/2013 45.02 45.09 44.60 44.60 86900
3/21/2013 45.09 45.46 44.77 45.31 115885
3/20/2013 44.66 44.80 44.40 44.56 98890
3/19/2013 44.77 45.77 44.66 45.17 171939
3/18/2013 45.31 45.40 44.59 44.98 130990
3/15/2013 44.46 44.78 44.36 44.49 69660
3/14/2013 44.60 44.66 44.33 44.37 75171
3/13/2013 44.93 45.23 44.72 44.88 60711
3/12/2013 44.82 45.24 44.73 44.98 89648
3/11/2013 45.18 45.28 44.76 44.78 56508
3/8/2013 45.11 45.57 44.98 45.10 106766
3/7/2013 45.55 45.65 45.38 45.48 65220
3/6/2013 45.46 45.88 45.41 45.68 68240
3/5/2013 46.19 46.19 45.54 45.79 115201
3/4/2013 47.35 47.49 46.65 46.67 83415
3/1/2013 47.77 48.20 47.00 47.11 159292
2/28/2013 47.27 47.58 46.67 47.45 115052
2/27/2013 48.57 48.65 46.99 47.26 186139
2/26/2013 48.69 49.34 48.37 48.49 169990
2/25/2013 46.91 49.16 46.76 49.12 182939
2/22/2013 47.84 48.08 47.38 47.40 99577
2/21/2013 47.97 48.61 47.97 48.28 157403
2/20/2013 46.63 47.75 46.60 47.75 130403
2/19/2013 47.10 47.11 46.53 46.61 77014
2/15/2013 47.06 47.62 46.98 47.27 92262
2/14/2013 47.55 47.64 47.05 47.13 70926
2/13/2013 47.13 47.53 46.97 47.27 71959
2/12/2013 47.50 47.59 47.15 47.33 57774
2/11/2013 47.50 47.72 47.41 47.51 59870
2/8/2013 47.83 47.83 47.42 47.49 83421
2/7/2013 47.86 48.70 47.76 47.99 116181
2/6/2013 48.28 48.35 47.82 47.87 69325
2/5/2013 48.40 48.45 47.68 47.98 100516
2/4/2013 48.47 49.00 48.28 48.88 96701
2/1/2013 48.27 48.43 47.76 47.87 110726
1/31/2013 48.74 48.94 48.44 48.86 66330
1/30/2013 48.27 48.73 48.09 48.64 91614
1/29/2013 48.84 48.89 48.13 48.24 92334
1/28/2013 48.49 49.00 48.49 48.68 51634
1/25/2013 48.79 49.05 48.54 48.56 67078
1/24/2013 49.27 49.35 48.61 49.08 74754
1/23/2013 49.28 49.46 49.03 49.14 52942
1/22/2013 49.81 50.04 49.27 49.27 63467
1/18/2013 50.02 50.41 49.71 49.78 55697
1/17/2013 50.26 50.43 49.75 50.08 85461
1/16/2013 50.86 50.98 50.53 50.73 50795
1/15/2013 51.20 51.27 50.58 50.67 54032
1/14/2013 50.79 51.12 50.69 50.75 47945
1/11/2013 50.70 51.00 50.63 50.71 51775
1/10/2013 50.92 51.45 50.67 50.70 63955
1/9/2013 51.53 51.69 51.20 51.44 59385
1/8/2013 51.65 52.14 51.50 51.76 57413
1/7/2013 51.54 51.83 51.35 51.46 56051
1/4/2013 51.49 51.69 51.01 51.17 72186
1/3/2013 51.45 51.92 51.20 51.66 77415
1/2/2013 52.13 52.41 51.39 51.40 126513
12/31/2012 56.35 56.48 54.05 54.11 152238
Marketplace
Trading Center