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
6/30/201120.9020.9520.5720.6420,948,200
6/29/201121.2121.3720.9721.0424,832,400
6/28/201121.8021.8621.4021.4020,621,400
6/27/201122.3422.4321.8021.9820,785,700
6/24/201121.8622.4421.8422.3821,377,200
6/23/201122.2622.5821.8421.8733,526,300
6/22/201121.6121.7721.3621.7522,939,900
6/21/201121.8621.9221.4021.5025,883,300
6/20/201122.4622.4822.0022.0918,713,100
6/17/201122.0122.4722.0022.3224,667,700
6/16/201122.5422.8022.2222.4630,731,400
6/15/201122.1422.6622.0022.5533,734,900
6/14/201121.9521.9621.6221.7722,106,100
6/13/201122.2922.5922.1622.3621,170,900
6/10/201121.9722.5021.9522.4027,541,000
6/9/201122.0022.1121.6021.8017,370,400
6/8/201122.0122.2021.8622.1324,350,500
6/7/201121.6921.9721.5621.9418,116,400
6/6/201121.5521.9721.4721.9019,688,500
6/3/201121.5521.5721.1321.4426,440,400
6/2/201120.9521.2820.8721.0326,418,600
6/1/201120.2121.0220.1820.9924,305,900
5/31/201120.1420.4120.0820.0818,242,500
5/27/201120.5620.6120.4020.5114,705,700
5/26/201120.9821.0620.6020.6820,335,100
5/25/201121.1721.1920.6920.8717,433,700
5/24/201120.8521.0920.7621.0015,819,300
5/23/201121.0121.1120.8520.9622,940,500
5/20/201120.2920.5720.2320.4820,566,200
5/19/201120.1420.4020.0720.1915,277,300
5/18/201120.6320.7220.2320.2817,364,600
5/17/201120.8020.9720.5920.6423,204,800
5/16/201120.5220.7120.2120.6321,019,000
5/13/201120.0520.5320.0020.3921,987,400
5/12/201120.3720.5819.9920.0723,272,900
5/11/201119.9120.4519.9020.2518,016,700
5/10/201120.0720.1119.7819.8515,108,900
5/9/201120.3520.4220.0820.1915,210,200
5/6/201120.1320.5219.9220.3633,507,900
5/5/201120.4020.7220.1420.5235,779,900
5/4/201119.9320.3519.9120.1826,587,200
5/3/201119.8520.1119.7819.9217,733,000
5/2/201119.5219.8519.4919.7718,998,800
4/29/201119.7919.8419.6719.7011,474,100
4/28/201120.0020.0119.7519.7917,628,300
4/27/201120.1220.2819.8719.9418,487,800
4/26/201120.4220.4720.1120.1919,404,800
4/25/201120.5320.6920.4920.568,562,140
4/21/201120.5120.8020.4920.5112,511,000
4/20/201120.7920.8220.6220.7219,597,700
4/19/201121.4821.5921.2921.3117,262,800
4/18/201121.5421.8921.4621.5431,811,200
4/15/201121.1621.2820.9721.0918,275,700
4/14/201121.5121.6521.1721.2323,818,900
4/13/201121.0821.4321.0421.2519,825,600
4/12/201121.1821.4221.1021.2722,740,400
4/11/201120.7821.0520.6420.9415,963,500
4/8/201120.5121.0020.4720.8318,423,700
4/7/201120.6520.8820.5020.6622,636,200
4/6/201120.5120.7420.4820.5914,093,400
4/5/201120.8020.8120.5320.7216,199,400
4/4/201120.6520.8320.5820.7214,051,900
4/1/201120.6620.8420.5420.7519,147,300
3/31/201120.9120.9620.8020.9215,542,400
3/30/201120.9420.9920.7420.8618,977,800
3/29/201121.4721.6221.1421.1419,714,200
3/28/201121.2421.4521.1321.4413,861,800
3/25/201121.3721.4621.1521.3323,128,500
3/24/201121.6521.8921.4121.4724,632,500
3/23/201122.1522.3521.7821.8924,367,000
3/22/201121.8922.0721.8322.0220,941,500
3/21/201122.0222.0721.7821.8825,642,700
3/18/201122.1822.6722.1722.5533,368,600
3/17/201122.6723.0222.5422.7735,620,800
3/16/201122.6723.6722.5223.3670,515,400
3/15/201123.2023.2322.2622.5051,475,100
3/14/201122.0322.3521.8722.0132,458,600
3/11/201122.2222.2221.6021.7530,213,700
3/10/201121.7222.1121.7222.0737,995,300
3/9/201121.3221.5321.1421.2724,918,200
3/8/201121.5321.7121.0721.2222,777,600
3/7/201121.1421.8221.0421.6035,035,700
3/4/201120.9821.5420.9521.2536,389,900
3/3/201121.3121.3120.8920.9529,704,600
3/2/201121.8521.9021.4921.7031,654,200
3/1/201120.9521.7920.9121.7841,265,800
2/28/201121.1821.3321.0321.0919,272,500
2/25/201121.6221.6621.3321.3331,702,100
2/24/201121.8422.2321.6521.8146,349,500
2/23/201121.5622.0621.4421.7858,268,800
2/22/201121.1321.6320.8921.5338,154,900
2/18/201120.7520.8420.6420.6914,872,300
2/17/201121.0321.0620.7220.7715,118,400
2/16/201121.0221.1120.8520.9023,271,700
2/15/201121.1721.2921.1121.1615,720,100
2/14/201121.1621.2121.0121.0515,589,500
2/11/201121.5621.5821.0921.1325,398,400
2/10/201121.6421.7321.3521.4026,947,400
2/9/201121.4421.6321.3021.4324,478,600
2/8/201121.4721.5921.2921.3216,467,200
Trading Center