$23.16 -0.96 (%) ProShares Shs ProShares UltraShort S&P500 ETF - NYSEARCA

Dec. 17, 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
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
11/20/201331.8832.3931.6932.1814,815,500
11/19/201331.9032.1231.7132.0011,563,200
11/18/201331.5332.0131.4931.859,363,280
11/15/201331.8331.9031.6431.666,747,600
11/14/201332.1932.3031.8731.9011,621,400
11/13/201333.1033.1032.2432.269,330,730
11/12/201332.7833.0032.6432.786,902,670
11/11/201332.7232.8032.5732.665,038,370
11/8/201333.5933.5932.6732.6813,703,100
11/7/201332.6033.6332.5633.5612,404,000
11/6/201332.7832.9832.6232.7510,437,900
11/5/201333.1233.3432.9033.076,819,410
11/4/201332.9033.1232.8432.844,851,560
11/1/201333.1733.4832.9633.119,205,980
10/31/201333.1233.3732.8533.299,156,070
10/30/201332.6633.3132.6333.0610,424,600
10/29/201332.9633.0532.7232.737,897,020
10/28/201333.2333.3133.0233.097,093,980
10/25/201333.3933.5133.2033.216,460,770
10/24/201333.6133.7733.4433.495,978,170
10/23/201333.6533.9733.6233.717,931,980
10/22/201333.6033.7133.2233.4211,613,900
10/21/201333.7933.9733.6833.826,497,070
10/18/201334.0234.1733.7733.859,969,190
10/17/201335.0435.0434.2434.2713,263,200
10/16/201335.3235.3534.7134.7414,737,000
10/15/201335.4235.8435.1535.7514,474,100
10/14/201335.9536.0135.1835.2111,750,000
10/11/201336.0936.1535.4935.5011,089,000
10/10/201336.8436.8735.9535.9718,031,000
10/9/201337.5138.1037.3437.6020,238,400
10/8/201336.8137.7136.7337.6718,984,100
10/7/201336.8136.8936.3736.8010,767,900
10/4/201336.6836.7836.1136.188,991,080
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center