ProShares Shs UltraPro Short S&P 500 ETF $43.71

down -0.37


29/8/2014 04:00 PM  |  NYSEARCA : SPXU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPXU historical data

Date Open High Low Close Volume
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
6/2/201450.4951.2650.4550.532,082,130
5/30/201451.0751.2250.6050.712,788,010
5/29/201451.4051.7950.9350.952,526,550
5/28/201451.6552.0151.4051.792,337,240
5/27/201452.0352.1051.6051.622,770,150
5/23/201453.1453.1952.5152.592,754,850
5/22/201453.6353.8952.9453.282,628,700
5/21/201454.6054.6153.5953.702,975,210
5/20/201454.1155.4754.1055.062,910,120
5/19/201454.9555.0853.8954.011,584,350
5/16/201455.0955.8054.5754.572,318,800
5/15/201454.1355.9954.0855.204,831,960
5/13/201452.9953.1952.6453.032,140,160
5/12/201454.0854.1253.1153.202,912,070
5/8/201455.0355.5553.8455.003,535,520
5/7/201455.3056.5254.7854.833,885,220
5/6/201454.8055.8854.6755.822,172,090
5/5/201455.5355.9954.3254.412,234,870
5/2/201454.5154.9853.8154.713,181,780
5/1/201454.5855.0254.0754.492,270,940
4/30/201455.2855.5254.3654.442,661,840
4/29/201455.2855.6254.7755.002,560,700
4/28/201455.6557.5355.0755.804,880,660
4/25/201455.5356.6955.4256.293,323,890
4/24/201454.4955.7654.4854.933,270,870
4/23/201454.9755.4554.9055.291,858,680
4/22/201455.5255.6054.4854.953,221,360
4/21/201456.2556.4455.6455.652,116,140
4/17/201456.7257.0355.8256.312,514,750
4/16/201457.1857.9356.5056.543,716,090
4/15/201459.2160.9958.2358.367,627,050
4/14/201459.5861.1059.1459.604,663,510
4/11/201460.4061.2259.1761.045,944,120
4/10/201455.9259.6255.8359.433,881,450
4/9/201457.2857.7855.8555.863,148,810
4/8/201458.5759.2157.4857.743,835,330
4/7/201457.0358.8256.7458.484,678,240
4/4/201453.7856.8653.7556.574,582,940
Trading Center