PROSHARES ULTRASHORT S&P500 $38.43

down -0.74


17/5/2013 07:17 PM  |  NYSEARCA : SDS  |  Industries :
Type:

SDS historical data

Date Open High Low Close Volume
8/4/2010 125.00 125.76 123.60 123.84 275547
8/3/2010 125.04 126.44 124.40 125.56 223889
8/2/2010 126.20 127.28 124.00 124.44 308523
7/30/2010 132.92 133.36 128.92 130.24 413081
7/29/2010 127.40 132.32 126.72 130.24 393942
7/28/2010 127.88 129.84 127.12 129.00 290535
7/27/2010 125.96 128.40 125.68 127.36 298017
7/26/2010 129.60 130.36 127.04 127.20 244314
7/23/2010 132.88 133.64 129.72 130.08 551069
7/22/2010 135.28 135.32 131.16 132.32 475772
7/21/2010 133.68 139.68 133.60 138.56 504718
7/20/2010 141.88 141.96 134.88 135.08 528993
7/19/2010 138.80 140.96 137.32 138.04 411523
7/16/2010 134.04 140.32 133.80 139.72 423699
7/15/2010 132.76 136.20 131.68 132.40 521000
7/14/2010 133.40 134.56 131.60 132.60 371757
7/13/2010 133.92 134.44 131.52 132.68 460011
7/12/2010 137.80 138.96 136.24 136.68 278126
7/9/2010 139.12 139.56 136.88 136.96 339384
7/8/2010 139.48 142.28 138.68 139.00 366849
7/7/2010 150.68 150.92 141.44 141.76 526917
7/6/2010 149.04 154.32 146.92 151.40 444846
7/2/2010 150.64 155.08 149.80 153.32 429223
7/1/2010 150.60 156.48 149.64 151.52 703941
6/30/2010 148.44 151.36 145.68 150.80 432698
6/29/2010 142.92 149.24 142.80 147.52 667344
6/28/2010 137.64 139.96 136.92 139.08 382466
6/25/2010 138.44 140.96 136.68 137.96 540080
6/24/2010 136.16 139.96 135.80 139.24 442257
6/23/2010 133.80 136.68 132.88 134.80 641557
6/22/2010 129.64 134.28 128.60 133.92 502136
6/21/2010 125.76 131.08 125.52 129.68 356411
6/18/2010 128.76 129.80 128.12 129.00 394146
6/17/2010 128.88 131.80 128.76 129.28 439167
6/16/2010 130.92 131.40 128.64 129.64 383225
6/15/2010 133.84 134.32 129.32 129.56 385654
6/14/2010 133.20 136.04 131.80 135.80 385549
6/11/2010 139.08 139.24 135.16 135.40 395543
6/10/2010 140.24 140.80 136.36 136.56 603692
6/9/2010 142.00 146.28 139.24 145.28 516525
6/8/2010 146.60 149.20 143.12 143.56 625423
6/7/2010 142.28 147.08 141.24 146.84 527162
6/4/2010 138.92 144.12 137.20 143.00 637462
6/3/2010 133.96 136.56 133.04 133.64 382541
6/2/2010 140.72 142.00 134.72 134.80 608421
6/1/2010 140.16 142.56 136.08 142.16 498795
5/28/2010 134.40 138.80 134.40 137.52 555299
5/27/2010 138.36 139.52 134.04 134.08 646853
5/26/2010 140.32 144.72 137.76 144.04 686753
5/25/2010 149.36 151.28 142.00 142.12 829170
5/24/2010 140.44 142.60 138.16 142.36 548389
5/21/2010 147.40 148.16 138.16 138.72 913218
5/20/2010 138.68 143.20 137.48 143.08 1043831
5/19/2010 133.00 136.36 130.68 133.00 921951
5/18/2010 125.88 132.36 125.16 131.56 820370
5/17/2010 127.56 133.00 126.80 128.00 730794
5/14/2010 125.56 130.32 125.08 128.24 746396
5/13/2010 121.32 123.92 120.24 123.72 477894
5/12/2010 123.16 123.64 120.40 120.64 469565
5/11/2010 125.80 126.12 120.96 124.16 569923
5/10/2010 124.28 126.48 122.32 123.48 700251
5/7/2010 132.20 139.32 129.60 135.88 1070248
5/6/2010 124.44 146.00 122.92 131.40 1061092
5/5/2010 123.88 125.08 121.28 123.24 632649
5/4/2010 119.00 123.04 118.96 121.88 650977
5/3/2010 118.40 118.68 115.80 116.28 377890
4/30/2010 115.60 119.56 115.28 119.48 468719
4/29/2010 117.04 117.12 115.12 115.52 431925
4/28/2010 119.16 120.76 117.92 118.60 653321
4/27/2010 116.20 120.76 115.04 120.32 584134
4/26/2010 113.92 115.12 113.48 114.92 230391
4/23/2010 115.68 116.32 113.92 113.96 303743
4/22/2010 117.92 119.20 115.24 115.56 434028
4/21/2010 115.76 117.56 115.20 116.28 360892
4/20/2010 116.52 117.24 115.64 115.88 325706
4/19/2010 119.56 120.64 117.72 117.88 406009
4/16/2010 116.00 120.00 115.56 118.88 677234
4/15/2010 115.76 115.84 114.72 115.12 228773
4/14/2010 117.16 117.56 115.36 115.36 286420
4/13/2010 118.48 119.72 117.68 118.00 240382
4/12/2010 118.36 118.60 117.68 118.16 165081
4/9/2010 119.76 120.16 118.56 118.64 268697
4/8/2010 121.92 122.64 119.88 120.20 321765
4/7/2010 120.20 122.16 119.60 121.00 312567
4/6/2010 120.92 121.20 119.28 119.76 228926
4/5/2010 121.28 122.04 120.12 120.20 237911
4/1/2010 122.32 123.80 121.44 122.20 315551
3/31/2010 124.16 124.80 122.92 123.96 283852
3/30/2010 123.04 124.24 122.24 123.16 242737
3/29/2010 123.68 124.12 122.88 123.32 185431
3/26/2010 124.32 125.92 123.12 124.68 340014
3/25/2010 122.72 125.04 121.64 124.72 401278
3/24/2010 124.12 124.92 123.36 124.32 304784
3/23/2010 124.56 125.44 122.96 123.12 290724
3/22/2010 127.72 127.92 124.48 124.96 356358
3/19/2010 124.24 127.28 124.20 126.32 363142
3/18/2010 124.84 126.04 124.52 125.08 286094
3/17/2010 125.68 125.80 124.12 124.88 307717
3/16/2010 127.80 128.52 126.24 126.48 278643
3/15/2010 129.08 130.52 128.32 128.60 225214
Marketplace
Trading Center