$24.26 +0.07 (%) ProShares Shs ProShares UltraShort S&P500 ETF - NYSEARCA

Sep. 23, 2014 | 10:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDS historical data

Date Open High Low Close Volume
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
10/3/201336.2437.0836.1836.7414,672,000
10/2/201336.4336.6536.0636.119,691,360
10/1/201336.5336.5935.9435.9911,459,300
9/30/201336.8136.9536.3536.5813,300,100
9/27/201336.2436.3936.1036.178,661,380
9/26/201336.0236.1435.6735.896,730,190
9/25/201335.9036.2135.7736.119,263,020
9/24/201335.8036.0735.5135.939,828,290
9/23/201335.5336.0035.4735.758,721,940
9/20/201334.8035.5034.8035.459,373,850
9/19/201334.6535.0334.6234.938,896,970
9/18/201335.7135.8834.6534.8418,671,800
9/17/201335.9235.9235.6635.685,224,740
9/16/201335.6236.1135.5935.9811,086,400
9/13/201336.5036.6736.3636.435,371,640
9/12/201336.4136.6836.3236.637,952,780
9/11/201336.7236.8536.3836.387,367,910
9/10/201336.7436.8936.5036.6310,897,800
9/9/201337.7037.7237.1337.179,590,050
9/6/201337.6938.6237.4837.9215,477,700
9/5/201338.0038.0537.7438.005,460,090
9/4/201338.6638.8037.9138.029,107,020
9/3/201338.2839.0038.1238.689,999,690
8/30/201338.6439.2638.6439.0811,970,200
8/29/201339.1039.1638.3838.7910,533,800
8/28/201339.2339.3338.6338.9412,043,700
8/27/201338.7239.2538.4339.1816,793,600
8/26/201337.6038.0137.3737.977,256,700
8/23/201337.7338.0837.5937.678,137,300
8/22/201338.4838.4937.8337.9710,001,100
8/21/201338.3838.8237.9738.6413,812,100
8/20/201338.4338.5137.8938.1610,907,300
8/19/201338.1638.5537.8938.537,853,460
8/16/201337.9538.2237.7038.0310,044,900
8/15/201337.3937.9537.3937.8512,239,600
8/14/201336.4736.8136.3536.796,744,070
8/13/201336.5236.9436.3036.398,935,130
8/12/201336.9436.9536.5536.646,258,180
8/9/201336.4336.8136.2236.547,794,860
8/8/201336.2536.7336.1836.336,245,050
8/7/201336.6136.8836.5136.618,070,070
8/6/201336.1036.5436.0536.357,331,220
8/5/201336.0136.1135.8635.943,616,930
8/2/201336.1636.2535.8535.858,918,210
8/1/201336.2936.3235.9335.9811,891,800
7/31/201336.7436.9436.3436.8313,632,600
7/30/201336.6737.0736.5936.907,464,340
7/29/201336.8537.1136.6936.897,695,450
7/26/201337.0537.3736.6536.709,091,520
7/25/201337.0837.1936.6936.7610,184,300
7/24/201336.3537.0836.3536.8910,829,700
7/23/201336.3736.7036.3736.635,715,980
7/22/201336.5336.7236.4036.515,664,050
7/19/201336.9437.0336.6436.655,775,870
7/18/201337.0437.0736.6036.7710,452,800
7/17/201337.1037.2936.9637.1810,545,200
7/16/201337.0637.5737.0137.388,158,610
7/15/201337.1937.3136.9937.096,349,220
7/12/201337.4437.5637.2337.298,579,820
7/11/201337.5837.8437.3437.4212,205,600
  • Showing 201-300 of 1,255 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center