$37.00 -0.53 (%) ProShares Shs UltraPro Short S&P 500 ETF - NYSEARCA

Dec. 22, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPXU historical data

Date Open High Low Close Volume
12/22/201437.3837.5437.0037.002,599,120
12/19/201437.5738.0237.0737.533,236,140
12/18/201439.2639.7538.0038.017,947,480
12/17/201443.2943.4040.7241.066,391,500
12/16/201443.2643.6840.7843.615,343,240
12/15/201441.0343.0940.7142.677,101,430
12/12/201440.7041.7840.0641.746,480,740
12/11/201439.9940.1238.6339.896,381,220
12/10/201438.9040.5538.8740.426,220,350
12/9/201439.7540.0238.5138.585,359,950
12/8/201438.0038.8737.6938.493,697,350
12/5/201437.8237.9937.5037.733,902,080
12/4/201438.0338.4637.6237.944,985,670
12/3/201438.1738.2537.6737.793,006,120
12/2/201439.0139.0138.1238.265,027,600
12/1/201438.6839.2338.6039.014,127,900
11/28/201438.0638.3837.8538.231,337,770
11/26/201438.1738.3137.9137.962,564,920
11/25/201438.0438.4437.8938.214,129,980
11/24/201438.2238.3838.1138.172,282,020
11/21/201438.0038.9137.9238.506,763,680
11/20/201439.9439.9539.0739.153,440,600
11/19/201439.3139.8839.1739.354,700,920
11/18/201439.8339.8338.9539.174,056,420
11/17/201440.1940.2939.7439.843,848,820
11/14/201440.0340.2439.8039.943,062,180
11/13/201440.0040.5439.6039.985,268,580
11/12/201440.4540.4839.9440.093,176,630
11/11/201440.0740.2839.9139.962,018,270
11/10/201440.4440.6340.0640.133,532,260
11/7/201440.5940.9240.3340.453,834,840
11/6/201441.0841.5340.5340.616,083,010
11/5/201440.9941.6440.9341.064,328,310
11/4/201441.7942.5041.5641.854,294,860
11/3/201441.3741.7241.0541.473,271,060
10/31/201441.4042.0941.4041.535,249,900
10/30/201444.1944.3142.6442.984,726,540
10/29/201443.5644.7043.1843.804,651,630
10/28/201444.7444.8143.6443.664,783,260
10/27/201445.5145.9945.0245.193,943,220
10/24/201445.8846.3845.0045.095,063,310
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center