PROSHARES ULTRASHORT S&P500 $39.84

up +1.04


19/6/2013 04:19 PM  |  NYSEARCA : SDS  |  Industries :
Type:

SDS historical data

Date Open High Low Close Volume
8/29/2012 57.32 57.64 57.00 57.28 82094
8/28/2012 57.56 57.76 57.04 57.44 96677
8/27/2012 57.00 57.48 56.84 57.36 77365
8/24/2012 58.32 58.40 57.08 57.32 143297
8/23/2012 57.40 58.20 57.36 58.04 151356
8/22/2012 57.44 57.72 56.92 57.16 183063
8/21/2012 56.56 57.40 56.08 57.20 154097
8/20/2012 56.96 57.28 56.76 56.88 90055
8/17/2012 56.80 57.08 56.72 56.76 95467
8/16/2012 57.72 57.96 56.84 57.00 183094
8/15/2012 58.08 58.16 57.64 57.88 108924
8/14/2012 57.56 58.32 57.48 57.96 137384
8/13/2012 58.16 58.60 57.92 57.92 125576
8/10/2012 58.56 58.76 57.88 57.96 165627
8/9/2012 58.40 58.52 57.88 58.12 137514
8/8/2012 58.76 58.80 58.08 58.28 190671
8/7/2012 58.52 58.52 57.84 58.36 171964
8/6/2012 58.88 59.04 58.48 58.96 117189
8/3/2012 59.92 59.96 58.92 59.24 255214
8/2/2012 61.68 62.56 60.80 61.64 250793
8/1/2012 59.88 60.96 59.80 60.72 163073
7/31/2012 60.04 60.64 59.68 60.64 171272
7/30/2012 60.00 60.24 59.28 59.84 177860
7/27/2012 61.52 61.72 59.52 59.88 295036
7/26/2012 62.40 63.04 61.88 62.16 216063
7/25/2012 64.08 64.96 63.68 64.36 175617
7/24/2012 63.16 65.16 63.08 64.28 204168
7/23/2012 63.76 64.36 62.88 63.20 178200
7/20/2012 61.60 62.12 61.36 61.92 144962
7/19/2012 60.88 61.36 60.48 60.84 145330
7/18/2012 62.36 62.48 60.96 61.28 202607
7/17/2012 62.48 63.80 61.84 62.08 174450
7/16/2012 63.00 63.48 62.60 62.96 97779
7/13/2012 64.56 64.56 62.56 62.80 179369
7/12/2012 65.00 65.76 64.32 64.88 183441
7/11/2012 64.20 65.00 63.80 64.28 159850
7/10/2012 62.52 64.72 62.32 64.32 165278
7/9/2012 63.04 63.76 62.92 63.24 102287
7/6/2012 63.04 63.60 62.76 63.04 151125
7/5/2012 61.72 62.28 61.28 61.88 163533
7/3/2012 62.16 62.28 61.20 61.28 93839
7/2/2012 62.16 63.00 62.00 62.20 162778
6/29/2012 63.40 63.72 62.36 62.36 265790
6/28/2012 66.24 67.24 65.56 65.80 240362
6/27/2012 66.20 66.28 65.12 65.48 179039
6/26/2012 66.92 67.68 66.20 66.64 173094
6/25/2012 66.56 67.76 66.52 67.36 180514
6/22/2012 65.56 66.04 64.92 65.12 157148
6/21/2012 63.24 66.32 63.08 66.24 268431
6/20/2012 63.16 64.32 62.80 63.32 277719
6/19/2012 63.76 63.92 62.64 63.20 216522
6/18/2012 65.16 65.48 64.08 64.48 170387
6/15/2012 65.44 65.72 64.56 64.64 193737
6/14/2012 67.16 67.56 65.48 66.00 215357
6/13/2012 67.00 67.92 66.16 67.44 189773
6/12/2012 67.84 68.44 66.52 66.68 221150
6/11/2012 65.40 68.32 65.32 68.20 213021
6/8/2012 67.92 68.36 66.48 66.52 193855
6/7/2012 66.12 67.84 66.04 67.60 273522
6/6/2012 69.92 69.92 67.60 67.68 276212
6/5/2012 72.28 72.32 70.64 70.88 196659
6/4/2012 71.60 73.04 71.24 71.84 318117
6/1/2012 70.52 71.88 70.12 71.84 287096
5/31/2012 68.16 69.60 67.40 68.40 271994
5/30/2012 67.32 68.40 67.28 68.20 174307
5/29/2012 66.76 67.20 65.96 66.28 150925
5/25/2012 67.48 68.16 67.08 67.76 147010
5/24/2012 67.32 68.56 67.08 67.52 174522
5/23/2012 68.72 70.00 67.48 67.76 275000
5/22/2012 67.60 68.64 66.68 67.88 201671
5/21/2012 69.96 70.20 67.92 67.96 194851
5/18/2012 68.68 70.60 68.44 70.28 254773
5/17/2012 67.20 69.24 67.04 69.24 266206
5/16/2012 66.08 67.24 65.52 67.20 213851
5/15/2012 66.04 66.92 65.28 66.68 227241
5/14/2012 65.80 66.16 65.08 65.92 197041
5/11/2012 64.92 65.00 63.32 64.60 173733
5/10/2012 63.52 64.44 63.32 64.20 151238
5/9/2012 64.96 65.60 63.60 64.44 283071
5/8/2012 63.88 65.16 63.44 63.68 254883
5/7/2012 63.68 63.76 62.72 63.16 167000
5/4/2012 61.88 63.32 61.80 63.20 193635
5/3/2012 60.28 61.48 60.20 61.24 137642
5/2/2012 60.68 61.08 60.20 60.36 135515
5/1/2012 60.76 60.92 59.20 60.00 177855
4/30/2012 60.52 61.08 60.44 60.80 140909
4/27/2012 60.16 60.80 59.96 60.24 168976
4/26/2012 61.64 61.72 60.36 60.52 173555
4/25/2012 61.88 61.96 61.28 61.28 189476
4/24/2012 63.48 63.56 62.76 63.12 149642
4/23/2012 63.76 64.36 63.44 63.64 214933
4/20/2012 62.20 62.60 61.72 62.60 149460
4/19/2012 61.96 63.32 61.44 62.72 242976
4/18/2012 62.04 62.16 61.52 61.96 143653
4/17/2012 62.64 62.80 61.28 61.56 203677
4/16/2012 62.68 63.88 62.52 63.44 198343
4/13/2012 62.16 63.44 62.16 63.36 164969
4/12/2012 63.40 63.52 61.76 61.92 181205
4/11/2012 63.28 63.76 63.00 63.64 165106
4/10/2012 62.72 64.72 62.36 64.56 288110
Marketplace
Trading Center