$21.97 -0.10 (%) ProShares Shs ProShares UltraShort S&P500 ETF - NYSEARCA

Nov. 26, 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
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
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
  • Showing 401-500 of 1,256 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center