$25.03 +0.36 (%) ProShares Shs ProShares UltraShort S&P500 ETF - NYSEARCA

Oct. 1, 2014 | 10:18 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDS historical data

Date Open High Low Close Volume
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
2/13/201347.1347.5346.9747.277,212,310
2/12/201347.5047.5947.1547.335,791,000
2/11/201347.5047.7247.4147.515,989,520
2/8/201347.8347.8347.4247.498,346,340
2/7/201347.8648.7047.7647.9911,625,500
2/6/201348.2848.3547.8247.876,943,470
2/5/201348.4048.4547.6847.9810,066,000
2/4/201348.4749.0048.2848.889,713,020
2/1/201348.2748.4347.7647.8711,078,000
1/31/201348.7448.9448.4448.866,666,510
1/30/201348.2748.7348.0948.649,177,320
1/29/201348.8448.8948.1348.249,241,680
1/28/201348.4949.0048.4948.685,183,200
1/25/201348.7949.0548.5448.566,712,290
1/24/201349.2749.3548.6149.087,484,220
1/23/201349.2849.4649.0349.145,312,400
1/22/201349.8150.0449.2749.276,371,920
1/18/201350.0250.4149.7149.785,573,240
1/17/201350.2650.4349.7550.088,553,610
1/16/201350.8650.9850.5350.735,085,940
1/15/201351.2051.2750.5850.675,415,580
1/14/201350.7951.1250.6950.754,798,620
1/11/201350.7051.0050.6350.715,182,240
1/10/201350.9251.4550.6750.706,406,120
1/9/201351.5351.6951.2051.445,941,060
1/8/201351.6552.1451.5051.765,753,830
1/7/201351.5451.8351.3551.465,613,080
1/4/201351.4951.6951.0151.177,221,160
1/3/201351.4551.9251.2051.667,776,840
1/2/201352.1352.4151.3951.4112,678,600
12/31/201256.3556.4854.0554.1115,240,400
12/28/201255.6156.2055.0256.1810,885,300
12/27/201254.7556.1954.5254.9113,503,700
12/26/201254.1055.0754.0554.824,935,210
12/24/201254.2554.4454.1654.322,529,940
12/21/201254.4754.6353.7854.0011,252,100
12/20/201253.6153.8853.0153.056,582,420
12/19/201252.7353.7052.7253.627,991,690
12/18/201253.9154.0752.7752.869,624,030
12/17/201255.0955.1354.0354.095,858,910
12/14/201255.2255.5755.0255.387,004,680
12/13/201254.3855.2654.0854.918,586,610
12/12/201253.9554.4753.5354.358,618,440
12/11/201254.6554.7353.8654.379,434,420
12/10/201255.3455.3754.8755.124,785,350
12/7/201255.1055.7754.9655.198,419,060
12/6/201256.0156.1755.4855.536,325,470
12/5/201256.0056.8155.3955.949,920,210
12/4/201255.9756.4355.6356.126,342,360
12/3/201254.9056.0454.8055.926,059,880
11/30/201255.4255.7955.2055.419,760,960
11/29/201255.5356.0255.1255.4414,205,900
11/28/201257.3357.9555.8955.9314,384,500
11/27/201256.4356.9456.0356.809,128,720
11/26/201256.6156.9856.2356.257,295,950
11/23/201257.0557.1456.0456.095,022,470
11/21/201257.7557.9857.5457.576,531,970
11/20/201258.1158.7757.6657.819,399,400
11/19/201259.0159.0557.9057.9014,893,700
11/16/201260.8061.8660.1160.3516,777,300
11/15/201260.7161.4360.2560.9815,232,600
11/14/201258.8061.0258.6060.7314,015,400
11/13/201259.3859.5357.9159.1210,858,000
11/12/201258.4959.0058.2858.727,041,220
11/9/201259.3259.3757.7458.7522,687,100
11/8/201257.5759.0257.0058.9715,312,000
11/7/201256.0658.0756.0557.5617,682,800
11/6/201255.6255.7354.6455.129,865,480
11/5/201256.3656.6955.7055.906,358,850
11/2/201254.5456.3054.5256.2011,187,100
11/1/201256.1356.2455.0655.169,145,860
10/31/201255.9756.9255.8456.557,209,610
10/26/201256.4257.1656.0056.3910,574,300
10/25/201255.8457.0255.6456.3210,041,800
10/24/201255.9456.8455.7956.658,713,230
10/23/201256.0156.7955.8556.3612,283,300
10/22/201255.0155.6854.6254.828,141,830
10/19/201253.2755.0953.2754.8410,139,900
10/18/201253.0753.4352.5853.058,772,860
10/17/201253.2153.3852.7152.847,185,490
10/16/201253.8953.9553.2253.328,535,180
10/15/201255.0655.4054.2954.3810,288,500
10/12/201254.8755.5654.5055.367,169,170
10/11/201254.2654.9554.0954.926,602,440
10/10/201254.3555.1654.2455.0110,808,700
10/9/201253.3754.3653.2754.2911,525,200
10/8/201253.3053.5153.0953.264,439,330
10/5/201252.9252.9252.9252.9215,713,900
10/4/201213.3313.3513.2013.232,054,100
10/3/201213.4713.6013.3713.431,525,470
10/2/201213.4613.6613.4213.551,695,110
10/1/201213.5413.6213.3213.571,828,850
9/28/201213.6213.7213.5313.632,501,580
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center