$21.94 0.00 (%) ProShares Shs ProShares UltraShort S&P500 ETF - NYSEARCA

Jan. 26, 2015 | 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
4/14/201029.2929.3928.8428.8428,725,000
4/13/201029.6229.9329.4229.5024,083,800
4/12/201029.5929.6529.4229.5416,547,600
4/9/201029.9430.0429.6429.6626,957,700
4/8/201030.4830.6629.9730.0532,209,600
4/7/201030.0530.5429.9030.2531,292,200
4/6/201030.2330.3029.8229.9422,948,500
4/5/201030.3230.5130.0330.0523,856,800
4/1/201030.5830.9530.3630.5531,589,100
3/31/201031.0431.2030.7330.9928,429,800
3/30/201030.7631.0630.5630.7924,295,500
3/29/201030.9231.0330.7230.8318,587,700
3/26/201031.0831.4830.7831.1734,056,500
3/25/201030.6831.2630.4131.1840,205,900
3/24/201031.0331.2330.8431.0830,517,400
3/23/201031.1431.3630.7430.7829,115,200
3/22/201031.9331.9831.1231.2435,666,400
3/19/201031.0631.8231.0531.5836,367,200
3/18/201031.2131.5131.1331.2728,719,800
3/17/201031.4231.4531.0331.2230,804,300
3/16/201031.9532.1331.5631.6227,891,800
3/15/201032.2732.6332.0832.1522,548,400
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
  • Showing 1201-1254 of 1,254 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center