ProShares Shs ProShares UltraShort S&P500 ETF $24.16

up +0.02


27/8/2014 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
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
9/14/201123.8524.5322.8723.488,446,570
9/13/201124.4224.7523.9324.099,084,090
9/12/201125.5025.6924.5224.5610,216,700
9/9/201124.1725.1524.0324.908,157,610
9/8/201123.4623.7422.9223.675,338,420
9/7/201123.7823.9723.1523.185,630,810
9/6/201125.6225.6224.4824.568,200,300
9/2/201123.9924.3623.7524.238,513,370
9/1/201122.5323.0722.1222.996,958,730
8/31/201122.4322.8922.0722.539,997,030
8/30/201123.1023.4122.4722.808,409,790
8/29/201123.6223.6622.8622.896,021,290
8/26/201125.3326.0524.0624.2810,483,700
8/25/201124.0025.1723.7324.998,118,330
8/24/201125.0925.1924.2124.276,087,550
8/23/201126.5226.8124.9424.9910,294,700
8/22/201125.5426.8825.5426.778,332,850
8/19/201126.6826.8425.3126.7411,824,900
8/18/201125.1726.3825.1025.8615,977,200
8/17/201123.6624.2623.2823.897,450,460
8/16/201124.0024.4123.5023.919,930,640
8/15/201124.1024.1823.4823.528,097,230
8/12/201124.3424.9124.1124.5611,227,400
8/11/201126.9127.0924.1524.9313,639,800
8/10/201126.1427.4925.6627.4017,485,900
8/9/201126.7528.7325.0625.1324,685,400
8/8/201126.0027.8125.2627.7222,940,700
8/5/201123.8225.8423.7324.5719,465,800
8/4/201122.9924.5422.9324.4613,175,100
8/3/201122.5723.3322.3422.378,510,500
8/2/201121.8422.6221.6222.628,703,450
8/1/201120.7921.9320.7921.549,949,930
7/29/201121.5021.6520.9521.438,371,890
7/28/201120.9421.1220.5721.075,397,050
7/27/201120.3420.9820.3320.946,317,600
7/26/201119.9820.1919.9320.122,949,790
7/25/201120.1320.1519.7719.963,874,470
7/22/201119.7519.9719.7119.743,197,010
7/21/201120.1120.1819.6819.776,166,760
7/20/201120.2020.4020.1820.323,574,890
7/19/201120.7520.7620.2720.313,428,860
7/18/201120.8421.2920.7921.013,716,370
7/15/201120.6720.9520.6120.654,122,790
7/14/201120.5020.9720.3320.875,617,740
7/13/201120.5220.7120.1920.614,452,090
7/12/201120.6520.7720.3320.765,349,090
7/11/201120.3520.6620.2320.584,544,160
7/8/201120.0420.1519.8519.867,197,440
7/7/201119.6319.7319.4819.584,577,400
7/6/201120.1720.2619.9520.024,030,230
7/5/201120.0620.1719.9720.083,922,030
7/1/201120.6220.6919.9720.045,299,730
6/30/201120.9120.9420.5720.663,339,840
6/29/201121.2121.3620.9721.034,057,350
6/28/201121.8021.8521.4021.403,061,160
6/27/201122.3522.4321.8021.983,376,650
6/24/201121.8622.4321.8422.383,433,810
6/23/201122.2322.5721.8521.876,982,390
6/22/201121.6121.7721.3721.734,242,830
6/21/201121.8521.9121.4021.505,161,790
6/20/201122.4622.4822.0022.093,089,460
Trading Center