ProShares UltraShort S&P500 $28.52

down -0.61


16/4/2014 06:40 PM  |  NYSEARCA : SDS
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDS historical data

Date Open High Low Close Volume
11/21/201121.7822.3021.7321.9435,246,700
11/18/201120.9721.3320.8821.1529,228,300
11/17/201120.5421.3920.4321.1040,695,600
11/16/201120.2320.5119.7520.4430,677,800
11/15/201120.1220.2719.6219.8426,191,800
11/14/201119.8120.1919.7520.0123,765,200
11/11/201119.9419.9519.5519.6331,942,100
11/10/201120.2720.8720.2220.4336,257,200
11/9/201120.2920.9120.1120.7942,729,300
11/8/201119.7020.0819.3419.4032,987,800
11/7/201120.1720.5619.8619.8928,718,200
11/4/201120.2320.6220.0820.1728,385,100
11/3/201120.2220.8019.8319.9142,180,500
11/2/201120.7221.0820.5120.6734,684,600
11/1/201121.3521.5120.8621.3460,654,800
10/31/201119.7220.2719.6920.2529,027,800
10/28/201119.4819.5419.2219.3028,615,100
10/27/201119.6319.9719.0319.6660,628,000
10/26/201120.7121.4620.5820.7438,129,600
10/25/201120.5721.2620.5621.1644,422,800
10/24/201120.8320.8720.2720.3736,240,400
10/21/201121.2021.3420.8520.9140,443,600
10/20/201121.8022.4021.5621.7246,702,800
10/19/201121.4922.0721.2321.9436,636,600
10/18/201122.3222.6721.0621.3957,504,700
10/17/201121.6922.3921.6522.3037,753,200
10/14/201121.7021.9721.4521.4631,078,400
10/13/201122.4222.7522.1022.2538,887,600
10/12/201122.2122.3121.6322.1650,241,200
10/11/201122.8622.9122.4222.5834,422,600
10/10/201123.3923.4022.5722.6138,869,000
10/7/201123.6324.4923.5924.1864,174,200
10/6/201124.8425.1923.8323.8751,614,000
10/5/201125.6026.0824.6624.8054,717,400
10/4/201127.7028.1625.6125.7899,521,400
10/3/201125.7826.9725.1226.9377,016,000
9/30/201124.9625.5124.5325.4958,811,400
9/29/201123.8325.1923.6024.2962,298,500
9/28/201123.5924.7423.3224.6857,195,100
9/27/201123.2824.0022.8623.7156,749,500
9/26/201124.9725.7024.1624.2560,999,000
9/23/201126.0926.1525.1725.5058,605,200
9/22/201125.6026.4125.1925.7386,240,600
9/21/201122.8424.2722.6924.2652,267,500
9/20/201122.6022.9222.1622.8637,275,000
9/19/201123.1023.3922.5722.7943,946,200
9/16/201122.4522.8122.2022.3733,490,600
9/15/201122.9523.3622.6222.6442,887,700
9/14/201123.8624.5322.8623.4451,668,900
9/13/201124.4024.7623.9224.1143,026,200
9/12/201125.5225.6924.5224.5558,789,200
9/9/201124.1925.1524.0224.8949,609,000
9/8/201123.4523.7522.9123.6733,713,700
9/7/201123.8023.9723.1423.1832,794,900
9/6/201125.6225.6224.4824.5646,917,000
9/2/201123.9824.3723.7424.2241,624,300
9/1/201122.5223.0822.1222.9945,073,600
8/31/201122.4722.9022.0622.5346,123,500
8/30/201123.0823.4222.4722.8043,356,400
8/29/201123.6323.6622.8622.8933,620,600
8/26/201125.2726.0624.0524.2863,828,700
8/25/201124.0025.1823.7325.0248,905,600
8/24/201125.0825.2024.2124.2843,899,800
8/23/201126.5426.8124.9324.9658,902,900
8/22/201125.5926.8825.5426.7756,442,300
8/19/201126.6426.8525.3026.7464,282,600
8/18/201125.1526.3925.0925.8977,548,600
8/17/201123.6624.2623.2723.8939,075,800
8/16/201123.9524.4123.4923.9150,838,300
8/15/201124.1024.1923.4723.4940,432,800
8/12/201124.4424.9224.1024.5447,879,000
8/11/201126.8927.0924.1524.9169,969,200
8/10/201126.1027.5025.6527.4498,323,104
8/9/201126.8228.7325.0625.12126,459,000
8/8/201125.8427.8225.2627.75119,532,000
8/5/201123.8525.8523.7224.58114,852,000
8/4/201123.0024.5522.9324.4871,213,400
8/3/201122.5623.3422.3422.3756,188,400
8/2/201121.8322.6221.6122.6239,768,800
8/1/201120.8521.9320.7921.5441,293,200
7/29/201121.4821.6620.9521.3546,767,400
7/28/201120.9321.1320.5621.0625,758,200
7/27/201120.3320.9820.3320.9229,969,400
7/26/201119.9920.2019.9220.1014,481,100
7/25/201120.1320.1519.7719.9617,771,200
7/22/201119.7519.9819.7019.7515,679,100
7/21/201120.1120.1819.6719.7631,648,400
7/20/201120.2020.4020.1820.3219,677,000
7/19/201120.7620.7620.2620.3219,824,100
7/18/201120.8521.3020.7921.0022,350,400
7/15/201120.6620.9520.6020.6520,213,500
7/14/201120.5120.9820.3220.8727,075,300
7/13/201120.5320.7120.1820.6121,881,400
7/12/201120.6720.7720.3220.7527,969,300
7/11/201120.3420.6620.2220.5823,939,400
7/8/201120.0320.1519.8519.8628,332,400
7/7/201119.6519.7319.4819.5820,973,500
7/6/201120.1520.2619.9520.0018,426,400
7/5/201120.0720.1819.9720.0817,734,200
7/1/201120.9020.6919.9720.0226,806,300
Trading Center