ProShares Shs ProShares UltraShort S&P500 ETF $24.99

down -0.09


30/7/2014 02:24 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
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
12/1/201119.9720.0819.7119.904,156,810
11/30/201120.4420.5519.8419.908,398,140
11/29/201121.7121.8721.4321.724,616,620
11/28/201121.9022.2021.6621.874,436,700
11/25/201123.1723.2522.6623.252,156,740
11/23/201122.5623.1122.5123.115,680,050
11/22/201122.0422.3821.8122.145,266,670
11/21/201121.8022.3021.7321.975,562,990
11/18/201120.9821.3220.8921.154,288,180
11/17/201120.5221.3920.4421.085,452,580
11/16/201120.2320.5119.7620.434,735,710
11/15/201120.1320.2619.6219.834,322,070
11/14/201119.8020.1919.7520.013,732,840
11/11/201119.9419.9419.5519.634,044,730
11/10/201120.2520.8720.2220.455,489,400
11/9/201120.3020.9020.1120.836,806,250
11/8/201119.6820.0719.3419.404,935,800
11/7/201120.1820.5519.8719.914,314,540
11/4/201120.2120.6120.0920.174,269,610
11/3/201120.2220.7919.8419.926,782,130
11/2/201120.7021.0820.5220.675,488,010
11/1/201121.4021.5020.8621.348,308,090
10/31/201119.7420.2719.7020.275,425,710
10/28/201119.5119.5419.2319.284,240,800
10/27/201119.6019.9619.0319.6610,648,500
10/26/201120.6921.4620.5820.766,909,940
10/25/201120.5621.2520.5621.168,897,990
10/24/201120.8320.8720.2720.395,729,010
10/21/201121.1921.3420.8520.916,839,160
10/20/201121.8422.3921.5721.739,815,910
10/19/201121.4722.0721.2421.936,301,670
10/18/201122.3222.6621.0721.3911,344,900
10/17/201121.6622.3921.6522.305,571,020
10/14/201121.6821.9621.4521.454,573,180
10/13/201122.4222.7522.1122.215,344,090
10/12/201122.2122.3021.6322.218,119,870
10/11/201122.8822.9022.4322.585,420,170
Trading Center