$22.02 -0.05 (%) ProShares Shs ProShares UltraShort S&P500 ETF - NYSEARCA

Nov. 26, 2014 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDS historical data

Date Open High Low Close Volume
11/25/201422.0122.1621.9522.074,967,960
11/24/201422.0922.1322.0322.073,938,500
11/21/201422.0022.3421.9622.197,723,220
11/20/201422.7422.7422.4022.426,035,120
11/19/201422.4922.7122.4422.518,139,700
11/18/201422.6822.6922.3622.438,190,890
11/17/201422.8322.8622.6522.696,110,050
11/14/201422.7722.8522.6722.725,347,250
11/13/201422.7422.9722.6022.759,579,120
11/12/201422.9322.9422.7322.804,384,970
11/11/201422.7722.8722.7222.764,055,190
11/10/201422.9322.9822.7822.804,665,920
11/7/201422.9823.1022.8822.936,197,010
11/6/201423.1623.3322.9622.986,512,800
11/5/201423.1323.3723.1123.166,361,290
11/4/201423.4223.7023.3423.446,861,540
11/3/201423.2723.4123.1423.316,501,880
10/31/201423.2923.5423.2923.349,535,430
10/30/201424.3124.3623.7423.879,470,660
10/29/201424.0624.5123.9424.1912,041,100
10/28/201424.5224.5424.1124.138,699,380
10/27/201424.8024.9724.6124.697,225,680
10/24/201424.9225.1124.6024.629,654,340
10/23/201425.1025.1724.6724.9814,142,000
10/22/201425.1525.6225.0225.5818,002,100
10/21/201425.9125.9625.2025.2420,195,700
10/20/201426.8926.9226.2426.279,769,240
10/17/201426.8327.0526.4326.7920,928,800
10/16/201428.4028.4527.0727.4622,379,500
10/15/201427.7528.7127.2827.4534,345,100
10/14/201426.8427.2426.4327.0323,154,400
10/13/201426.2827.1526.0927.1219,738,600
10/10/201425.6826.2825.4326.2819,297,700
10/9/201424.7725.7124.7125.6914,827,500
10/8/201425.5625.8324.6324.6918,270,400
10/7/201425.1025.6024.9725.6011,449,700
10/6/201424.5625.0124.4924.8213,709,900
10/3/201424.9625.1424.6624.7712,841,900
10/2/201425.3925.8625.1525.3215,760,800
10/1/201424.7625.4524.7325.3313,525,300
9/30/201424.5024.7724.3524.677,909,290
9/29/201424.8624.9124.4524.558,301,960
9/26/201424.7724.8324.3324.459,348,730
9/25/201424.2024.8524.2024.8511,983,800
9/24/201424.4524.5824.0424.068,222,600
9/23/201424.3624.4724.1524.457,156,000
9/22/201423.9024.2823.8924.196,914,240
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center