ProShares UltraPro Short S&P500 $54.93

down -0.36


24/4/2014 06:40 PM  |  NYSEARCA : SPXU
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPXU historical data

Date Open High Low Close Volume
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
4/3/201454.2255.1854.1854.702,074,270
4/2/201454.7955.1054.2554.462,879,230
4/1/201455.6155.7354.9255.033,489,270
3/31/201456.4856.6255.8756.113,982,750
3/28/201457.8958.0156.6857.573,672,150
3/27/201458.2459.0457.7058.344,324,780
3/26/201456.1458.0855.8958.044,597,750
3/25/201456.7657.7856.2456.803,852,920
3/24/201456.3858.3656.1657.674,874,810
3/21/201455.5757.0855.1656.963,645,310
3/20/201457.6657.9556.1656.293,753,590
3/19/201456.3258.3356.1357.294,238,020
3/18/201457.2857.4456.1556.343,636,610
3/17/201458.3558.3857.1957.614,197,120
3/14/201459.0559.4458.1559.276,118,330
3/13/201456.3059.2056.1858.705,897,140
3/12/201457.6958.0856.7756.874,051,950
3/11/201455.7757.2455.5456.925,776,110
3/10/201456.2056.9955.9756.023,779,490
3/7/201455.3856.6855.3255.935,677,360
3/6/201455.9956.2755.6356.043,534,740
3/5/201456.4756.6756.1356.533,733,960
3/4/201457.3857.3856.1956.517,442,860
3/3/201459.3760.2258.6559.108,543,010
2/28/201458.3459.0357.0657.906,550,810
2/27/201459.4759.6958.2658.284,608,080
2/26/201458.9959.7458.5359.284,448,920
2/25/201459.0559.8358.5459.265,311,570
2/24/201459.8259.8957.9759.364,209,860
2/21/201459.6360.2859.2260.152,812,250
2/20/201460.8061.4659.5760.024,051,960
2/19/201460.3261.2159.1861.084,853,510
2/18/201459.9260.4559.6459.852,349,660
2/14/201461.2661.4559.7760.153,086,560
2/13/201463.3263.3460.9261.083,835,140
2/12/201461.8962.4461.3162.033,928,260
2/11/201464.1164.2161.6862.155,384,610
2/10/201464.6165.1264.2164.322,376,280
2/7/201466.2066.8564.4464.555,575,670
2/6/201469.4169.4167.1467.234,761,110
2/5/201470.3771.6669.4669.986,473,180
2/4/201470.1970.9369.1069.637,121,130
2/3/201466.9271.5266.4371.108,791,420
1/31/201467.8968.0165.4266.644,231,190
1/30/201465.9266.5964.8465.424,176,060
1/29/201467.3568.1666.3367.674,418,630
1/28/201466.7766.8165.5065.704,500,870
1/27/201465.7667.9365.2966.976,897,190
1/24/201463.2166.0063.1665.935,728,620
1/23/201415.3515.7315.3515.484,632,190
1/22/201415.0715.2315.0615.132,386,760
1/21/201415.0315.4515.0115.154,762,910
1/17/201415.1815.3715.0915.302,920,230
1/16/201415.1415.2515.0915.103,299,000
1/15/201415.2015.2114.9815.045,794,750
1/14/201415.6615.7515.2715.306,681,600
1/13/201415.3115.8915.1915.807,861,030
1/10/201415.2615.4915.1815.214,156,370
1/9/201415.2115.5415.2015.334,417,220
1/8/201415.3815.5215.2815.344,081,400
1/7/201415.4615.5015.2915.364,713,160
1/6/201415.3715.7315.3515.655,239,800
1/3/201415.4515.5815.3415.543,053,770
1/2/201415.2515.6215.2315.505,387,360
12/31/201315.2215.2615.0715.073,101,530
12/30/201315.2815.3615.2615.292,689,240
12/27/201315.2215.3515.2115.282,906,910
12/26/201315.4115.4215.2615.292,148,710
12/24/201315.6215.6215.5015.521,295,930
12/23/201315.6515.7415.5915.634,277,740
12/20/201316.1116.1115.7615.874,930,880
12/19/201316.2516.3616.1016.164,366,760
12/18/201316.9017.3616.1016.1314,962,300
12/17/201316.7817.0916.7717.003,740,870
12/16/201316.8816.9116.6516.804,112,840
12/13/201317.0217.2416.9717.144,226,520
12/12/201316.9917.2416.9217.125,880,740
12/11/201316.4017.0316.3816.965,124,580
12/10/201316.3616.4416.2516.412,874,430
12/9/201316.2116.3016.1716.222,770,900
12/6/201316.4216.5916.3216.375,390,300
12/5/201316.8016.9816.7116.924,148,740
12/4/201316.8817.1016.5116.737,552,380
12/3/201316.6416.8616.5316.675,295,310
12/2/201316.3416.5716.2516.503,446,270
11/29/201316.2816.4216.1616.382,429,420
Trading Center