ProShares Shs UltraPro Short S&P 500 ETF $46.60

up +0.63


28/7/2014 10:29 AM  |  NYSEARCA : SPXU
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SPXU historical data

Date Open High Low Close Volume
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
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
Trading Center