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
9/18/201213.3113.3613.2713.291,124,360
9/17/201213.2513.3413.2013.281,078,310
9/14/201213.2413.2713.0313.192,249,440
9/13/201213.7313.7813.2313.302,150,800
9/12/201213.7313.8213.7113.741,245,490
9/11/201213.8813.8913.7413.841,147,440
9/10/201213.7813.9113.7313.90984,401
9/7/201213.8113.8313.7413.742,144,770
9/6/201214.2814.2813.8613.862,171,290
9/5/201214.4214.5014.3414.45855,936
9/4/201214.4114.6014.3414.44940,363
8/31/201214.3614.5614.2714.412,519,300
8/30/201214.4614.5914.4514.55901,236
8/29/201214.3314.4014.2514.34674,581
8/28/201214.4114.4414.2714.361,134,770
8/27/201214.2514.3714.2214.341,054,740
8/24/201214.5714.6014.2714.331,289,420
8/23/201214.3514.5514.3414.511,378,740
8/22/201214.3614.4214.2414.291,709,740
8/21/201214.1214.3514.0314.301,270,410
8/20/201214.2414.3114.2014.22924,741
8/17/201214.2014.2614.1914.191,078,980
8/16/201214.4314.4814.2114.242,152,730
8/15/201214.5214.5314.4214.471,426,650
8/14/201214.3914.5814.3814.491,326,560
8/13/201214.5214.6514.4814.481,583,940
8/10/201214.6614.6914.4814.502,508,870
8/9/201214.6214.6214.4814.531,551,400
8/8/201214.7014.7014.5314.572,473,800
8/7/201214.6314.6314.4714.591,582,200
8/6/201214.7314.7514.6314.741,508,940
8/3/201214.9714.9914.7314.813,120,120
8/2/201215.4415.6315.2115.413,414,110
8/1/201214.9615.2414.9515.191,750,300
7/31/201215.0115.1514.9215.151,621,100
7/30/201215.0015.0614.8314.961,694,470
7/27/201215.3915.4314.8814.973,574,280
7/26/201215.5915.7615.4815.543,182,700
7/25/201216.0016.2415.9316.091,961,100
7/24/201215.7716.2815.7716.072,260,900
7/23/201215.9616.0815.7315.802,629,200
7/20/201215.4015.5215.3515.482,009,820
7/19/201215.2215.3415.1315.232,340,180
7/18/201215.5915.6115.2415.322,232,320
7/17/201215.6115.9415.4615.531,901,790
7/16/201215.7615.8615.6615.741,485,180
7/13/201216.1216.1315.6515.702,052,060
7/12/201216.2616.4316.0916.222,324,750
7/11/201216.0616.2415.9616.072,182,680
7/10/201215.6216.1715.5816.081,835,740
7/9/201215.7915.9315.7415.811,554,870
7/6/201215.7615.8915.6915.762,370,860
7/5/201215.4415.5715.3315.472,945,700
7/3/201215.5215.5615.3115.321,079,880
7/2/201215.5415.7515.5015.552,629,990
6/29/201215.8215.9315.6015.614,225,290
6/28/201216.5816.8116.4016.453,132,960
6/27/201216.5316.5716.2916.371,883,000
6/26/201216.7316.9116.5516.661,651,110
6/25/201216.6516.9316.6516.841,878,700
6/22/201216.3716.5016.2416.281,859,690
6/21/201215.8216.5715.7816.562,822,500
6/20/201215.7916.0715.7015.832,650,090
6/19/201215.9315.9715.6615.803,104,250
6/18/201216.2916.3716.0316.122,175,480
6/15/201216.3716.4216.1416.161,865,240
6/14/201216.8116.8816.3816.502,949,440
6/13/201216.7716.9816.5516.871,984,220
6/12/201216.9317.1016.6416.652,485,490
6/11/201216.3417.0816.3417.043,082,060
6/8/201216.9917.0916.6216.622,693,400
6/7/201216.5516.9616.5216.923,857,820
6/6/201217.4617.4816.9016.903,490,270
6/5/201218.0718.0717.6717.732,434,500
6/4/201217.9018.2517.8117.994,057,930
6/1/201217.6717.9617.5317.964,478,670
5/31/201217.0317.3916.8617.114,093,900
5/30/201216.8517.0916.8217.053,438,220
5/29/201216.6716.7916.4916.571,865,280
5/25/201216.8717.0416.7816.932,231,930
5/24/201216.8117.1316.7816.882,536,560
5/23/201217.2017.5016.8716.943,330,880
5/22/201216.9117.1516.6816.982,246,900
5/21/201217.4817.5416.9817.012,227,270
5/18/201217.1717.6417.1217.603,079,720
5/17/201216.8017.3116.7617.313,903,000
5/16/201216.5216.8116.3916.802,977,750
5/15/201216.5216.7316.3316.652,966,490
5/14/201216.4416.5316.2716.482,890,410
5/11/201216.2416.2515.8416.152,013,560
5/10/201215.8616.1015.8416.052,488,360
5/9/201216.2616.3915.9016.112,914,400
5/8/201215.9816.2915.8715.922,751,890
5/7/201215.9315.9315.6815.792,157,710
5/4/201215.4715.8215.4515.823,028,520
5/3/201215.0715.3615.0715.311,690,920
5/2/201215.1815.2615.0615.081,593,440
5/1/201215.1915.2314.8015.001,711,770
4/30/201215.1415.2615.1115.201,687,850
4/27/201215.0415.1915.0015.082,111,260
Trading Center