$21.82 -0.21 (%) ProShares Shs ProShares UltraShort S&P500 ETF - NYSEARCA

Dec. 19, 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
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
9/27/201213.6513.7213.4513.502,715,940
9/26/201213.6313.8313.6213.761,783,190
9/25/201213.2713.6213.2313.601,858,420
9/24/201213.4313.4413.2813.331,328,780
9/21/201213.1513.3013.1413.291,676,670
9/20/201213.4113.4813.2713.292,032,290
9/19/201213.2713.3313.2013.281,552,500
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
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center