$22.19 -0.23 (%) ProShares Shs ProShares UltraShort S&P500 ETF - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SDS historical data

Date Open High Low Close Volume
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
10/10/201123.3723.3922.5822.595,444,660
10/7/201123.6324.4823.5924.1810,886,600
10/6/201124.8125.1823.8423.879,129,720
10/5/201125.6226.0824.6724.808,414,710
10/4/201127.7028.1625.6225.8417,667,700
10/3/201125.8026.9725.1326.9212,328,100
9/30/201124.9625.5024.5425.389,548,780
9/29/201123.8025.1923.6124.2910,565,200
9/28/201123.5824.7323.3324.659,290,220
9/27/201123.2523.9922.8723.699,836,320
9/26/201124.9325.6924.1724.2610,199,000
9/23/201126.1226.1425.1725.5010,027,500
9/22/201125.6026.4025.2025.7315,837,400
9/21/201122.8424.2722.7024.279,451,280
9/20/201122.6022.9122.1622.867,210,200
9/19/201123.1323.3822.5822.797,532,780
9/16/201122.4622.8122.2022.354,964,720
9/15/201122.9323.3522.6222.647,328,090
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center