$22.06 +0.09 (%) ProShares Shs ProShares UltraShort S&P500 ETF - NYSEARCA

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDS historical data

Date Open High Low Close Volume
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
4/26/201215.3915.4215.0915.132,608,810
4/25/201215.4615.4815.3215.322,873,020
4/24/201215.8515.8815.7015.782,766,300
4/23/201215.9616.0915.8715.912,842,400
4/20/201215.5515.6515.4415.652,572,510
4/19/201215.4915.8215.3715.684,374,070
4/18/201215.5215.5315.3915.492,787,090
4/17/201215.6615.6915.3215.392,870,730
4/16/201215.6615.9615.6315.872,689,500
4/13/201215.5415.8615.5415.852,470,600
4/12/201215.8515.8715.4515.482,712,580
4/11/201215.8015.9415.7515.932,548,430
4/10/201215.6816.1715.6016.163,558,820
4/9/201215.6815.7015.5115.622,204,510
4/5/201215.3615.4015.1915.282,038,780
4/4/201215.2015.3615.1715.272,356,460
4/3/201214.8915.1414.8514.973,337,130
4/2/201215.1015.1614.7714.862,412,740
3/30/201215.0415.2215.0215.091,636,580
3/29/201215.3215.4315.1615.192,079,280
3/28/201215.0015.3114.9615.152,667,110
3/27/201214.8615.0114.8515.001,937,240
3/26/201215.1115.1214.9114.912,955,460
3/23/201215.4015.5715.3015.332,286,690
3/22/201215.4315.5215.3615.444,016,580
3/21/201215.1515.2815.1215.221,506,170
3/20/201215.2515.3315.1315.171,900,750
3/19/201215.2115.2414.9915.072,561,490
3/16/201215.1915.2615.1615.201,730,170
3/15/201215.3615.4515.2315.261,852,170
3/14/201215.3715.5115.3115.402,573,510
3/13/201215.8015.8415.3715.384,261,580
3/12/201215.9816.0815.9315.972,241,170
3/9/201216.0316.0715.8915.982,327,880
3/8/201216.2216.2916.0316.102,512,490
3/7/201216.5816.6016.3716.422,829,830
3/6/201216.5216.7416.5016.664,969,100
3/5/201216.1116.2916.0816.182,897,040
3/2/201215.9716.1215.9416.062,351,120
3/1/201216.0516.1015.9015.974,488,400
2/29/201215.9516.1915.8616.165,125,330
2/28/201216.0916.1415.9816.004,398,040
2/27/201216.3716.4216.0116.083,545,850
2/24/201216.1516.2216.0916.171,963,160
2/23/201216.3916.4916.2016.212,455,350
2/22/201216.3316.4216.2516.393,236,210
2/21/201216.2016.3716.1316.272,272,820
2/17/201216.2616.3916.2416.263,579,780
2/16/201216.7416.7916.3416.384,550,010
2/15/201216.4716.8016.4416.754,355,710
2/14/201216.6516.8116.5716.593,728,480
2/13/201216.5616.6916.5116.562,264,700
  • Showing 601-700 of 1,255 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center