$46.01 -0.08 (%) ProShares Shs UltraPro Short S&P 500 ETF - NYSEARCA

Oct. 24, 2014 | 10:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPXU historical data

Date Open High Low Close Volume
10/23/201446.3046.5845.1846.097,287,350
10/22/201446.5247.8146.1747.776,064,300
10/21/201448.6648.7846.6646.777,782,770
10/20/201451.5051.5349.6049.696,149,760
10/17/201451.2851.9350.1251.178,126,750
10/16/201455.8556.0051.9753.1610,873,300
10/15/201454.0456.7052.6153.0410,542,600
10/14/201451.3052.4850.1651.819,300,560
10/13/201449.7752.2549.2252.177,381,160
10/10/201448.1049.7347.3849.7310,031,600
10/9/201445.6048.1745.4148.129,350,990
10/8/201447.7948.5545.1845.368,206,350
10/7/201446.5147.9146.1747.895,148,340
10/6/201445.0346.2544.8645.784,957,180
10/3/201446.2246.6445.3145.624,593,090
10/2/201447.3148.6346.6747.167,732,730
10/1/201445.5847.4845.5347.196,892,460
9/30/201444.8745.6144.4845.374,611,580
9/29/201445.9345.9944.7545.013,913,810
9/26/201445.6145.7744.4144.743,343,290
9/25/201444.0645.8844.0645.824,636,020
9/24/201444.7445.1043.6343.742,884,690
9/23/201444.5144.8143.9544.803,106,430
9/22/201443.2744.2843.2344.053,116,790
9/19/201442.5243.2742.3743.062,908,550
9/18/201443.2443.3742.9042.962,004,160
9/17/201443.6144.2643.0143.644,703,030
9/16/201445.0545.1443.5643.764,096,570
9/15/201444.7045.2144.6044.803,215,060
9/12/201444.0645.0844.0544.703,834,650
9/11/201444.6244.7243.9243.962,614,570
9/10/201444.5144.9644.0244.072,720,580
9/9/201443.8744.8543.7944.603,431,290
9/8/201443.5444.1443.3743.752,220,720
9/5/201444.0744.5443.3943.413,147,060
9/4/201443.6344.3843.1444.033,127,300
9/3/201443.2644.0143.2343.841,639,870
9/2/201443.5044.2543.5043.782,632,870
8/29/201443.8644.2943.6943.711,648,410
8/28/201444.4744.5744.0144.082,232,610
8/27/201443.8844.2043.8043.971,475,080
8/26/201443.9643.9943.6243.932,389,830
8/25/201444.1044.2643.8244.052,545,880
8/22/201444.6245.0344.3844.742,949,600
8/21/201444.7944.9044.3444.542,518,480
8/20/201445.4845.4844.7544.933,535,060
8/19/201445.6945.7945.1745.272,925,840
8/18/201446.4046.4745.9346.022,814,400
8/15/201446.6348.2046.5247.205,899,790
8/14/201447.6147.7447.1847.192,242,380
8/13/201448.2548.4947.6847.812,401,270
8/12/201448.7949.2748.3648.803,059,610
8/11/201448.5048.6947.9748.623,197,000
8/8/201450.5250.8848.9749.094,764,750
8/7/201449.3251.1949.2050.805,028,740
8/6/201450.7650.7949.3950.045,067,680
8/5/201449.2350.5748.8750.096,874,240
8/4/201449.4450.0648.3348.663,921,050
8/1/201449.6850.4248.7749.717,312,110
7/31/201447.4949.3247.3649.255,765,430
7/30/201446.0247.0845.8546.484,043,820
7/29/201445.6946.5445.5046.532,401,380
7/28/201445.9846.7545.7445.952,005,860
7/25/201445.7446.2645.6245.972,457,160
7/24/201445.1945.4945.0845.351,546,360
7/23/201445.4545.7445.2245.342,057,560
7/22/201445.8045.9045.4245.662,924,870
7/21/201446.4746.9146.1746.292,552,000
7/18/201447.0347.0945.8946.063,712,230
7/17/201446.3547.6745.8247.464,154,330
7/16/201445.8246.3145.7245.922,023,480
7/15/201446.0847.0345.8246.423,615,720
7/14/201446.1546.2845.9946.191,920,300
7/11/201447.1747.4746.7946.902,370,970
7/10/201447.8847.9946.7247.093,851,670
7/9/201446.8247.1046.4146.532,258,730
7/8/201446.5447.4946.4747.134,472,340
7/7/201446.0646.4545.9546.272,507,590
7/3/201446.0746.2045.7445.821,575,840
7/2/201446.5946.6746.3246.491,554,150
7/1/201447.2247.2746.1946.623,045,010
6/30/201447.5847.7147.2747.561,867,500
6/27/201448.1448.1947.4747.482,316,550
6/26/201447.6648.7447.6647.793,417,000
6/25/201448.6648.6647.5447.723,172,190
6/24/201447.7548.5047.0448.352,915,430
6/20/201447.3847.6147.3547.422,447,420
6/19/201447.7848.2447.6447.732,067,960
6/18/201448.9849.2647.8247.924,216,180
6/17/201449.6049.7648.8748.992,970,460
6/16/201449.7149.8849.0849.382,336,990
6/13/201449.6950.1649.3849.502,947,960
6/12/201449.1250.2949.0249.964,171,370
6/11/201448.9749.2648.7848.902,224,150
6/10/201448.6348.9348.3948.431,642,070
6/9/201448.6148.7348.0848.412,848,070
6/6/201449.0049.0548.5648.582,954,690
6/5/201450.1550.6749.1649.314,456,080
6/4/201450.8851.0250.2150.312,171,170
6/3/201450.9151.0350.5250.611,711,010
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center