ProShares Shs ProShares UltraShort S&P500 ETF $23.81

up +0.03


19/9/2014 04:00 PM  |  NYSEARCA : SDS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDS historical data

Date Open High Low Close Volume
7/9/201338.5638.9038.3938.5110,019,800
7/8/201339.1039.2438.8539.0713,887,600
7/5/201339.7940.3839.4939.5112,948,500
7/3/201340.7740.9240.1540.396,759,240
7/2/201340.4840.7839.8840.4413,235,200
7/1/201340.3840.4939.7740.3513,894,400
6/28/201340.7341.1140.3340.8514,263,700
6/27/201340.4840.5840.1240.4811,572,500
6/26/201341.1141.4540.7940.9912,880,000
6/25/201341.8442.4141.4841.7915,827,700
6/24/201342.4143.3241.9042.6124,371,300
6/21/201341.2842.4241.2041.6219,173,800
6/20/201340.6442.0340.5241.8420,476,200
6/19/201338.8739.9038.7239.8418,474,400
6/18/201339.3439.3638.6738.809,484,220
6/17/201339.4839.8539.0439.4112,971,900
6/14/201339.6240.1739.3340.0412,273,600
6/13/201340.8441.0239.4039.5414,125,900
6/12/201339.5640.8639.4940.7814,497,400
6/11/201340.0340.2939.4340.1116,052,600
6/10/201339.0739.5139.0339.339,488,530
6/7/201339.7840.1439.2539.3418,346,500
6/6/201341.1241.6040.3440.3417,503,500
6/5/201340.2041.1540.0341.1016,985,300
6/4/201339.5440.3739.2339.9714,622,900
6/3/201339.8340.4239.5339.5816,436,400
5/31/201339.1440.1438.7040.0415,155,300
5/30/201339.1539.2038.5538.889,786,720
5/29/201339.1039.6038.9339.1713,037,400
5/28/201338.3338.9338.0038.7212,004,200
5/24/201339.5939.8039.1539.159,465,370
5/23/201339.7239.8138.9039.0816,594,900
5/22/201338.2339.2437.4538.9428,235,700
5/21/201338.3638.6238.0238.299,101,150
5/20/201338.4838.5838.1338.428,622,490
5/17/201338.8939.0038.3738.439,728,000
5/16/201338.9939.2938.7039.178,714,570
5/15/201339.3639.3938.6638.8111,076,300
5/14/201340.0040.0239.1739.2111,392,600
5/13/201340.2340.4239.9440.097,042,370
5/10/201340.3440.5840.0940.118,709,340
5/9/201340.2140.6040.0040.4011,080,300
5/8/201340.6240.6840.1640.167,698,910
5/7/201340.7841.0240.5240.527,355,480
5/6/201341.1141.1540.8540.955,365,760
5/3/201341.3041.3540.9141.1711,778,100
5/2/201342.6042.6841.9542.048,872,290
5/1/201342.2742.9242.2342.8312,015,800
4/30/201342.3042.6642.0642.129,030,840
4/29/201342.6442.7742.1142.348,730,920
4/26/201342.8343.1442.6842.878,190,780
4/25/201342.8342.9542.3342.729,947,150
4/24/201343.0943.2642.8543.107,457,330
4/23/201343.5844.0443.0543.1318,794,300
4/22/201344.2544.8443.8044.049,358,180
4/19/201345.0145.2144.3844.4210,584,300
4/18/201344.5145.5544.4845.2014,721,900
4/17/201344.0045.1144.0044.7318,284,200
4/16/201344.0344.2643.3543.3813,701,400
4/15/201343.1644.7043.0844.6616,870,700
4/12/201342.8043.2042.6042.729,820,320
4/11/201342.7742.8842.2542.5110,319,400
4/10/201343.6543.6742.7042.8112,901,700
4/9/201344.0244.3143.5643.919,892,540
4/8/201344.8045.0344.1844.207,629,560
4/5/201345.4945.5944.6844.7913,195,100
4/4/201344.6444.8444.2244.4211,199,900
4/3/201343.8344.9843.7644.7814,418,500
4/2/201344.0044.1243.6643.889,933,030
4/1/201344.0244.5243.8344.309,389,930
3/28/201344.2744.4143.8743.9410,344,600
3/27/201344.7744.9244.2144.279,634,430
3/26/201344.5244.6844.2344.2410,585,500
3/25/201344.3545.2944.1944.8713,132,300
3/22/201345.0245.0944.6044.608,700,120
3/21/201345.0945.4644.7745.3111,610,300
3/20/201344.6644.8044.4044.569,901,600
3/19/201344.7745.7744.6645.1717,224,000
3/18/201345.3145.4044.5944.9813,110,700
3/15/201344.4644.7844.3644.496,967,910
3/14/201344.6044.6644.3344.377,527,020
3/13/201344.9345.2344.7244.886,073,780
3/12/201344.8245.2444.7344.988,972,940
3/11/201345.1845.2844.7644.785,666,280
3/8/201345.1145.5744.9845.1010,677,500
3/7/201345.5545.6545.3845.486,537,950
3/6/201345.4645.8845.4145.686,862,400
3/5/201346.1946.1945.5445.7911,580,400
3/4/201347.3547.4946.6546.678,366,620
3/1/201347.7748.2047.0047.1115,937,500
2/28/201347.2747.5846.6747.4511,558,900
2/27/201348.5748.6546.9947.2618,629,500
2/26/201348.6949.3448.3748.4917,011,900
2/25/201346.9149.1646.7649.1218,328,700
2/22/201347.8448.0847.3847.409,967,430
2/21/201347.9748.6147.9748.2815,773,500
2/20/201346.6347.7546.6047.7513,070,800
2/19/201347.1047.1146.5346.617,711,470
2/15/201347.0647.6246.9847.279,228,810
2/14/201347.5547.6447.0547.137,095,170
Trading Center