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
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
2/10/201216.8616.9116.7716.772,966,050
2/9/201216.5516.7516.5116.562,345,860
2/8/201216.6616.8116.5916.613,516,420
2/7/201216.8516.9716.6416.701,538,640
2/6/201216.8816.9316.7716.791,634,130
2/3/201216.8816.9616.7416.742,844,680
2/2/201217.2317.3717.1617.251,622,780
2/1/201217.3517.3817.1217.322,757,440
1/31/201217.4117.7717.3817.632,613,580
1/30/201217.8217.9417.5817.582,615,060
1/27/201217.6517.6517.4117.512,362,970
1/26/201217.1117.5917.0717.472,735,630
1/25/201217.6417.7717.2117.292,747,790
1/24/201217.7717.8017.5717.572,888,080
1/23/201217.5717.7017.3717.552,399,540
1/20/201217.6317.7217.5617.571,951,850
1/19/201217.6417.7617.5517.592,230,250
1/18/201218.1818.2517.7517.782,383,940
1/17/201217.9818.2517.9018.192,753,410
1/13/201218.3818.6318.2618.272,980,720
1/12/201218.1118.4018.0718.132,679,170
1/11/201218.3518.4018.1718.211,907,370
1/10/201218.1618.2818.0818.232,529,320
1/9/201218.5418.7218.5118.561,544,040
1/6/201218.5018.7618.5018.602,744,380
1/5/201218.8519.0218.5018.543,263,620
1/4/201218.8018.9318.6218.671,763,670
1/3/201218.6218.7318.4418.702,786,180
12/30/201119.1619.2919.0819.261,555,920
12/29/201119.4219.4319.1119.141,764,520
12/28/201119.0219.5719.0219.492,117,120
12/27/201119.1419.1718.9519.071,698,210
12/23/201119.2819.3819.0819.091,587,380
12/22/201119.6419.7119.3919.401,915,320
12/21/201119.8820.2219.7119.782,357,460
12/20/201120.4520.4619.7919.873,694,970
12/19/201120.5421.2120.4421.113,197,660
12/16/201120.4620.7820.2420.704,255,920
12/15/201120.4420.8120.4020.763,174,610
12/14/201120.6420.9920.4820.923,682,080
12/13/201119.8520.6519.6520.484,222,590
12/12/201119.8720.4019.8720.073,467,140
12/9/201120.0120.0519.4219.533,529,970
12/8/201119.6020.2819.5320.165,898,050
12/7/201119.6419.9019.2019.395,262,030
12/6/201119.5319.6519.2419.493,983,530
12/5/201119.3319.7619.2119.524,480,440
12/2/201119.5219.9719.4319.953,621,390
Trading Center