PROSHARES ULTRASHORT S&P500 $39.84

up +1.04


19/6/2013 04:19 PM  |  NYSEARCA : SDS  |  Industries :
Type:

SDS historical data

Date Open High Low Close Volume
6/21/2011 87.44 87.68 85.60 86.00 258408
6/20/2011 89.84 89.92 88.00 88.36 186536
6/17/2011 88.04 89.88 88.00 89.28 246460
6/16/2011 90.16 91.20 88.88 89.84 306721
6/15/2011 88.56 90.64 88.00 90.20 336524
6/14/2011 87.80 87.84 86.48 87.08 220576
6/10/2011 87.88 90.00 87.80 89.60 275025
6/9/2011 88.00 88.44 86.40 87.20 173565
6/8/2011 88.04 88.80 87.44 88.52 243352
6/7/2011 86.76 87.88 86.24 87.76 180789
6/6/2011 86.20 87.88 85.88 87.60 196400
6/3/2011 86.20 86.28 84.52 85.76 264196
6/2/2011 83.80 85.12 83.48 84.12 263770
6/1/2011 80.84 84.08 80.72 83.96 242484
5/31/2011 80.56 81.64 80.32 80.32 181573
5/27/2011 82.24 82.44 81.60 82.04 146853
5/26/2011 83.92 84.24 82.40 82.72 202271
5/25/2011 83.48 84.76 82.76 83.48 173792
5/24/2011 83.40 84.36 83.04 84.00 157889
5/23/2011 84.04 84.44 83.40 83.84 228951
5/20/2011 81.16 82.28 80.92 81.92 205248
5/19/2011 80.56 81.60 80.28 80.76 152128
5/18/2011 82.52 82.88 80.92 81.12 173138
5/17/2011 83.20 83.88 82.36 82.56 231717
5/16/2011 82.08 82.84 80.84 82.52 209482
5/13/2011 80.20 82.12 80.00 81.56 219773
5/12/2011 81.48 82.32 79.96 80.28 232000
5/11/2011 79.64 81.80 79.60 81.00 179478
5/10/2011 80.28 80.44 79.12 79.40 150794
5/9/2011 81.40 81.68 80.32 80.76 151938
5/6/2011 80.52 82.08 79.68 81.44 334550
5/5/2011 81.60 82.88 80.56 82.08 356661
5/4/2011 79.72 81.40 79.64 80.72 265576
5/3/2011 79.40 80.44 79.12 79.68 176372
5/2/2011 78.08 79.40 77.96 79.08 189456
4/29/2011 79.16 79.36 78.68 78.80 114000
4/28/2011 80.00 80.04 79.00 79.16 175878
4/27/2011 80.48 81.12 79.48 79.76 184372
4/26/2011 81.68 81.88 80.44 80.76 193812
4/25/2011 82.12 82.76 81.96 82.24 85485
4/21/2011 82.04 83.20 81.96 82.04 124401
4/20/2011 83.16 83.28 82.48 82.88 194167
4/19/2011 85.92 86.36 85.16 85.24 172240
4/18/2011 86.16 87.56 85.84 86.16 317595
4/15/2011 84.64 85.12 83.88 84.36 182447
4/14/2011 86.04 86.60 84.68 84.92 237781
4/13/2011 84.32 85.72 84.16 85.00 196564
4/12/2011 84.72 85.68 84.40 85.08 226546
4/11/2011 83.12 84.20 82.56 83.76 158459
4/8/2011 82.04 84.00 81.88 83.32 183565
4/7/2011 82.60 83.52 82.00 82.64 225727
4/6/2011 82.04 82.96 81.92 82.36 140788
4/5/2011 83.20 83.24 82.12 82.88 161495
4/4/2011 82.60 83.32 82.32 82.88 139815
4/1/2011 82.64 83.36 82.16 83.00 191212
3/31/2011 83.64 83.84 83.20 83.68 154880
3/30/2011 83.76 83.96 82.96 83.44 189400
3/29/2011 85.88 86.48 84.56 84.56 196344
3/28/2011 84.96 85.80 84.52 85.76 138133
3/25/2011 85.48 85.84 84.60 85.32 230998
3/24/2011 86.60 87.56 85.64 85.88 245013
3/23/2011 88.60 89.40 87.12 87.56 242526
3/22/2011 87.56 88.28 87.32 88.08 208780
3/21/2011 88.08 88.28 87.12 87.52 255648
3/18/2011 88.72 90.68 88.68 90.20 333122
3/17/2011 90.68 92.08 90.16 91.08 354953
3/16/2011 90.68 94.68 90.08 93.44 701443
3/15/2011 92.80 92.92 89.04 90.00 512010
3/14/2011 88.12 89.40 87.48 88.04 322413
3/11/2011 88.88 88.88 86.40 87.00 301621
3/10/2011 86.88 88.44 86.88 88.28 379369
3/9/2011 85.28 86.12 84.56 85.08 248542
3/8/2011 86.12 86.84 84.28 84.88 227500
3/7/2011 84.56 87.28 84.16 86.40 349292
3/4/2011 83.92 86.16 83.80 85.00 363458
3/3/2011 85.24 85.24 83.56 83.80 296320
3/2/2011 87.40 87.60 85.96 86.80 315543
3/1/2011 83.80 87.16 83.64 87.12 411769
2/28/2011 84.72 85.32 84.12 84.36 192120
2/25/2011 86.48 86.64 85.32 85.32 316465
2/24/2011 87.36 88.92 86.60 87.24 462551
2/23/2011 86.24 88.24 85.76 87.12 581667
2/22/2011 84.52 86.52 83.56 86.12 379621
2/18/2011 83.00 83.36 82.56 82.76 148375
2/17/2011 84.12 84.24 82.88 83.08 150958
2/16/2011 84.08 84.44 83.40 83.60 232553
2/15/2011 84.68 85.16 84.44 84.64 156868
2/14/2011 84.64 84.84 84.04 84.20 155508
2/11/2011 86.24 86.32 84.36 84.52 253647
2/10/2011 86.56 86.92 85.40 85.60 268456
2/9/2011 85.76 86.52 85.20 85.72 244276
2/8/2011 85.88 86.36 85.16 85.28 164421
2/7/2011 86.76 86.80 85.48 86.00 197976
2/4/2011 87.60 88.40 87.08 87.16 170826
2/3/2011 88.40 89.32 87.40 87.56 229868
2/2/2011 88.20 88.28 87.60 88.12 191966
2/1/2011 89.52 89.64 87.44 87.76 373177
1/31/2011 91.56 92.00 90.52 90.64 301955
1/28/2011 88.76 92.36 88.44 92.04 481316
1/27/2011 89.36 89.68 88.68 88.92 246776
Marketplace
Trading Center