$21.82 -0.21 (%) ProShares Shs ProShares UltraShort S&P500 ETF - NYSEARCA

Dec. 19, 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
3/12/201031.8532.3231.8432.1628,757,400
3/11/201032.5732.7732.1232.1425,879,500
3/10/201032.6732.7432.2232.4227,441,500
3/9/201033.0233.0532.4132.7028,986,200
3/8/201032.8132.9432.6732.8119,207,700
3/5/201033.3533.5432.7932.8331,554,200
3/4/201033.9334.1833.7233.8221,738,800
3/3/201033.9034.1933.6233.9725,835,300
3/2/201033.9734.1933.7534.0823,307,300
3/1/201034.7134.7234.2034.2826,160,600
2/26/201034.9835.4134.7735.0027,182,100
2/25/201035.9536.1435.0135.0349,259,200
2/24/201035.4235.5934.8534.9738,380,600
2/23/201034.9735.8034.7435.6141,365,000
2/22/201034.5234.9734.5034.7723,191,300
2/19/201035.1135.2934.5234.7539,683,500
2/18/201035.5035.5234.8034.9236,475,000
2/17/201035.3635.7035.2735.3735,704,900
2/16/201036.3036.5935.6335.7134,403,200
2/12/201037.5937.9036.8536.8954,971,800
2/11/201037.7138.1536.7336.8155,176,900
2/10/201037.5838.2337.1937.6148,864,600
2/9/201037.5338.1636.8037.4677,167,500
2/8/201037.8338.4937.4038.4642,712,300
2/5/201037.9639.3837.7237.8387,431,800
2/4/201036.3838.0636.3438.0366,756,700
2/3/201035.8036.0335.4535.8231,862,100
2/2/201036.2336.4935.3535.4843,379,700
2/1/201037.0037.0536.3736.4036,376,200
1/29/201036.4137.6635.9037.5460,053,100
1/28/201035.6637.1635.6336.7353,346,000
1/27/201036.3536.9035.7335.8954,951,900
1/26/201036.2436.4335.5136.2746,516,200
1/25/201035.6536.1835.5335.9538,559,600
1/22/201035.0736.3834.8236.2962,680,800
1/21/201033.4734.8533.2634.7656,849,500
1/20/201033.2734.0033.2433.4831,374,000
1/19/201033.6833.7032.7932.8426,421,900
1/15/201033.0233.9132.9733.6432,286,900
1/14/201033.1933.2132.8132.9221,912,900
1/13/201033.5133.8432.9233.0832,998,900
1/12/201033.5033.9333.3533.6526,227,500
1/11/201032.8733.3432.8233.0321,933,100
1/8/201033.5633.6833.1333.1419,709,500
1/7/201033.7733.9633.3033.3622,140,800
1/6/201033.7633.8333.5033.6417,308,300
1/5/201033.9334.1933.6833.7018,830,800
1/4/201034.4834.4933.8533.9120,949,200
12/31/200934.2835.0834.2635.0511,486,100
12/30/200934.6034.6434.3534.4212,565,500
12/29/200934.1334.3934.0934.3611,578,900
12/28/200934.1934.5434.1234.299,762,300
12/24/200934.5934.6134.3734.376,739,900
12/23/200934.7435.0534.6834.7614,994,400
12/22/200935.0035.1034.7634.9017,867,500
12/21/200935.5335.5334.9335.1921,228,600
  • Showing 1201-1256 of 1,256 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center