ProShares UltraShort S&P500 $28.52

down -0.61


16/4/2014 06:40 PM  |  NYSEARCA : SDS
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDS historical data

Date Open High Low Close Volume
4/16/201428.7328.9928.5128.529,699,680
4/15/201429.4130.0029.0929.1318,951,300
4/14/201429.5430.0329.4029.5412,112,600
4/11/201429.8030.0729.3930.0118,155,300
4/10/201428.2929.5528.2629.4714,448,200
4/9/201428.7628.9228.2728.2710,018,700
4/8/201429.1829.3828.8128.9010,708,400
4/7/201428.6629.2628.5629.1415,163,000
4/4/201427.5728.6127.5428.5117,687,200
4/3/201427.7028.0327.6927.868,230,130
4/2/201427.9028.0127.7227.808,801,720
4/1/201428.1728.2227.9527.988,235,140
3/31/201428.4728.5228.2728.3512,445,100
3/28/201428.9428.9928.5428.8311,692,600
3/27/201429.0629.3228.8829.1114,751,700
3/26/201428.3629.0028.2729.0015,292,000
3/25/201428.5628.9028.3828.5712,294,300
3/24/201428.4329.1028.3528.8513,595,700
3/21/201428.1628.6728.0228.6213,103,500
3/20/201428.8628.9628.3528.4110,119,100
3/19/201428.4229.0928.3428.7516,341,200
3/18/201428.7328.7928.3528.4310,874,200
3/17/201429.0829.1028.7028.8514,429,500
3/14/201429.3329.4429.0229.3717,200,000
3/13/201428.4029.3728.3529.2019,189,700
3/12/201428.8629.0028.5528.5712,430,500
3/11/201428.2228.7228.1428.6011,401,000
3/10/201428.3728.6328.2828.2910,020,800
3/7/201428.0928.5228.0728.2915,368,700
3/6/201428.2928.3928.1728.308,730,760
3/5/201428.4428.5328.3428.458,235,840
3/4/201428.7428.7528.3628.4712,900,000
3/3/201429.4129.7029.1729.3217,680,000
2/28/201429.0829.3028.6428.9416,244,800
2/27/201429.4629.5229.0529.058,622,210
2/26/201429.2829.5329.1329.379,941,260
2/25/201429.3129.5729.1429.3710,453,900
2/24/201429.5529.5828.9529.4211,331,300
2/21/201429.5029.7129.3729.678,167,440
2/20/201429.8830.1029.4829.6011,284,900
2/19/201429.7430.0329.3529.9814,028,900
2/18/201429.6029.7729.5029.578,778,560
2/14/201430.0330.0929.5429.6712,247,100
2/13/201430.7130.7129.9229.9810,963,900
2/12/201430.2430.4230.0430.2611,392,600
2/11/201430.9530.9930.1730.3216,786,200
2/10/201431.1231.2930.9931.028,372,350
2/7/201431.6231.8331.0531.1017,610,200
2/6/201432.6232.6231.9131.9513,713,400
2/5/201432.9433.3432.6432.7920,748,700
2/4/201432.8733.1032.5332.7216,793,600
2/3/201431.8133.2931.6733.1524,117,900
1/31/201432.1532.1831.3531.7314,794,600
1/30/201431.5231.7131.1631.3611,893,000
1/29/201431.9732.2231.6332.0622,139,600
1/28/201431.7631.7831.3631.4510,813,600
1/27/201431.4532.1431.3031.8420,991,500
1/24/201430.6231.5230.6031.5118,008,000
1/23/201430.0330.5330.0230.2110,553,300
1/22/201429.6729.8729.6529.744,431,250
1/21/201429.6130.1529.5929.777,288,110
1/17/201429.8030.0629.6929.977,213,500
1/16/201429.7429.9029.6829.724,791,820
1/15/201429.8229.8429.5429.638,230,700
1/14/201430.4130.5329.9229.958,435,550
1/13/201429.9730.7329.8130.639,742,610
1/10/201429.8830.2029.8029.849,605,190
1/9/201429.8330.2729.8329.997,529,080
1/8/201430.0530.2329.9230.007,308,120
1/7/201430.1630.2129.9330.056,567,170
1/6/201430.0430.5130.0230.417,761,880
1/3/201430.1330.3330.0030.276,735,260
1/2/201429.8830.3729.8730.237,829,860
12/31/201329.8529.9029.6629.666,673,420
12/30/201329.9330.0229.8829.954,423,070
12/27/201329.8530.0029.8329.944,263,020
12/26/201330.1130.1129.9029.925,019,340
12/24/201330.3530.3730.2130.242,139,080
12/23/201330.4030.5230.3330.375,560,350
12/20/201331.0131.0130.5530.688,728,330
12/19/201331.1631.3330.9931.069,452,190
12/18/201331.9932.5830.9831.0023,518,000
12/17/201331.8332.2331.8232.126,928,100
12/16/201331.9631.9931.6731.878,956,710
12/13/201332.1532.4132.0932.296,995,570
12/12/201332.1132.4132.0132.269,242,100
12/11/201331.3432.1531.3332.0810,242,200
12/10/201331.2831.4031.1631.345,820,600
12/9/201331.1231.2331.0531.145,879,790
12/6/201331.4031.5931.2531.2915,062,500
12/5/201331.8532.0831.7431.989,243,480
12/4/201331.9732.2331.4831.7610,370,200
12/3/201331.6631.9431.5131.718,871,270
12/2/201331.2731.5631.1531.457,545,690
11/29/201331.1931.3731.0431.324,130,970
11/27/201331.3531.4331.2231.264,319,870
11/26/201331.4031.5131.2331.425,070,160
11/25/201331.2631.5231.2431.406,161,330
11/22/201331.6531.7431.3631.377,074,160
11/21/201332.0232.0731.6331.6910,518,500
Trading Center