ProShares Shs ProShares UltraShort S&P500 ETF $23.78

down -0.26


18/9/2014 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
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
6/17/201122.0022.4722.0022.315,486,560
6/16/201122.5422.8022.2222.465,044,300
6/15/201122.1622.6622.0122.555,583,570
6/14/201121.9221.9521.6321.793,865,960
6/13/201122.2822.5822.1722.363,786,070
6/10/201121.9922.4921.9522.415,010,080
6/9/201122.0022.1021.6121.802,511,190
6/8/201122.0122.2021.8622.134,231,620
6/7/201121.6921.9721.5721.972,701,160
6/6/201121.5321.9621.4721.913,121,940
6/3/201121.5621.5621.1421.455,197,600
6/2/201120.9421.2820.8821.054,858,030
6/1/201120.1921.0220.1820.994,498,310
5/31/201120.1420.4020.0920.093,407,510
5/27/201120.5420.6120.4120.533,117,690
5/26/201120.9821.0620.6020.693,475,590
5/25/201121.1921.1920.7020.882,841,590
5/24/201120.8421.0920.7721.013,194,410
5/23/201121.0221.1120.8520.984,480,350
5/20/201120.3020.5620.2320.504,108,460
5/19/201120.1320.3920.0820.192,797,710
5/18/201120.6220.7220.2420.282,678,310
5/17/201120.8120.9720.6020.654,996,730
5/16/201120.5420.7120.2120.643,892,620
5/13/201120.0520.5220.0020.394,041,850
5/12/201120.3820.5719.9920.074,378,780
5/11/201119.9120.4419.9120.253,614,110
5/10/201120.0720.1119.7819.852,377,010
5/9/201120.3320.4220.0820.193,139,830
5/6/201120.1120.5119.9220.385,909,240
5/5/201120.4120.7120.1520.547,093,970
5/4/201119.9420.3419.9220.184,880,220
5/3/201119.8620.1019.7819.922,809,910
5/2/201119.5119.8519.4919.763,112,420
4/29/201119.7819.8419.6719.711,370,770
4/28/201120.0020.0019.7519.802,745,980
4/27/201120.1220.2819.8719.943,568,960
4/26/201120.4120.4620.1220.193,347,950
4/25/201120.5320.6920.5020.561,487,320
4/21/201120.5020.6520.4920.522,392,640
4/20/201120.7720.8220.6320.703,893,670
4/19/201121.4921.5821.2921.312,838,910
4/18/201121.5521.8921.4721.545,344,550
4/15/201121.1721.2820.9821.082,344,560
4/14/201121.5221.6521.1721.233,352,450
4/13/201121.0521.4221.0421.262,634,750
4/12/201121.2021.4221.1121.272,827,000
4/11/201120.7721.0520.6520.952,150,300
4/8/201120.5021.0020.4820.832,709,980
4/7/201120.6520.8820.5020.664,103,640
4/6/201120.5020.7420.4820.592,104,190
4/5/201120.7920.8120.5420.722,820,070
4/4/201120.6420.8320.5920.722,424,120
4/1/201120.6520.8320.5520.753,360,430
3/31/201120.9120.9520.8020.932,973,590
3/30/201120.9320.9920.7520.863,518,840
3/29/201121.4821.6121.1421.142,943,760
3/28/201121.2321.4521.1321.452,735,280
3/25/201121.3621.4521.1521.332,700,680
3/24/201121.6321.8821.4121.473,594,580
3/23/201122.1522.3521.7921.893,312,840
3/22/201121.8722.0621.8322.022,971,430
3/21/201121.9822.0721.7821.884,235,040
3/18/201122.1722.6622.1722.555,615,480
3/17/201122.6723.0222.5422.776,246,020
3/16/201122.6623.6622.5223.3310,313,700
3/15/201123.2323.2322.2622.509,189,500
3/14/201122.0422.3521.8822.015,432,550
3/11/201122.2222.2221.6021.755,754,070
3/10/201121.7422.1021.7222.067,415,880
3/9/201121.3221.5321.1521.274,756,550
3/8/201121.5421.7121.0821.223,920,950
3/7/201121.1621.8121.0421.604,758,680
3/4/201121.0021.5420.9521.257,027,100
3/3/201121.2921.2920.9020.955,886,080
3/2/201121.8621.8921.5021.695,599,710
3/1/201120.9121.7820.9121.787,072,260
2/28/201121.1721.3321.0321.093,168,220
2/25/201121.6121.6521.3321.355,559,840
2/24/201121.8522.2321.6621.828,414,680
2/23/201121.5522.0621.4521.789,593,050
2/22/201121.1521.6320.8921.535,874,660
2/18/201120.7520.8420.6520.692,382,560
2/17/201121.0421.0620.7320.782,288,020
2/16/201121.0221.1120.8620.924,254,680
2/15/201121.1721.2821.1121.172,928,910
Trading Center