ProShares UltraShort Utilities Historical Stock Prices

(ETF)
SDP 
$42.2
*  
1.38
3.38%
Get SDP Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading SDP now


Community Rating:
View:    SDP After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 10-NOV-2015 TO 10-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  42.20  41.20  42.20 584
02/10/2016 42.5 42.5 40.8074 40.82 1,126
02/09/2016 41.19 41.19 41.19 41.19 00
02/08/2016 41.46 41.96 41.19 41.19 3,515
02/05/2016 41.91 42.2106 40.61 40.64 7,953
02/04/2016 40.72 41.3099 40.641 41.05 21,458
02/03/2016 40.971 41.2116 40.6 40.69 5,429
02/02/2016 42.2226 42.2226 42.2226 42.2226 260
02/01/2016 41.89 41.89 41.87 41.87 279
01/29/2016 43.27 43.27 43.27 43.27 220
01/28/2016 44.7201 44.9 44.7201 44.9 301
01/27/2016 46.76 46.95 46.4 46.95 660
01/26/2016 45.8 45.8 45.78 45.78 3,001
01/25/2016 47.08 47.08 47.08 47.08 3,000
01/22/2016 46.9 46.9 46.9 46.9 263
01/21/2016 48.735 48.975 48.59 48.95 2,846
01/20/2016 46.81 46.81 46.81 46.81 00
01/19/2016 46.77 46.8229 46.77 46.81 1,676
01/15/2016 47.78 48.65 47.78 48.65 2,186
01/14/2016 48.11 48.11 46.4701 46.49 12,683
01/13/2016 47.3531 47.3531 47.3531 47.3531 129
01/12/2016 47.39 47.39 47.39 47.39 00
01/11/2016 48.05 48.05 47.39 47.39 1,305
01/08/2016 48.055 48.055 48.055 48.055 00
01/07/2016 48.055 48.055 48.055 48.055 00
01/06/2016 48.055 48.055 48.055 48.055 455
01/05/2016 48.63 48.63 48.63 48.63 00
01/04/2016 48.63 48.63 48.63 48.63 160
12/31/2015 48.09 48.09 47.721 47.721 374
12/30/2015 46.828 46.828 46.828 46.828 284
12/29/2015 47.3666 47.3666 47.3666 47.3666 00
12/28/2015 48.012 48.012 47.3666 47.3666 397
12/24/2015 47.3501 47.3501 47.35 47.35 374
12/23/2015 50 50 50 50 00
12/22/2015 50 50 50 50 250
12/21/2015 49.331 49.91 49.331 49.91 821
12/18/2015 48.63 50 48.63 49.41 1,306
12/17/2015 49.723 49.723 48.17 48.3799 2,630
12/16/2015 51.26 51.26 51.26 51.26 00
12/15/2015 51.25 51.26 51.25 51.26 236
12/14/2015 53.3599 53.3599 52.66 52.68 1,068
12/11/2015 52.45 52.7 52.44 52.7 1,110
12/10/2015 51.41 51.41 51.41 51.41 284
12/09/2015 50.0484 50.57 50.0484 50.57 400
12/08/2015 51.22 51.22 51.22 51.22 101
12/07/2015 51.0255 51.0255 51.0255 51.0255 00
12/04/2015 51.35 51.35 50.77 51.0255 2,543
12/03/2015 52.4299 52.4299 51.7201 51.7201 534
12/02/2015 49.72 49.72 49.72 49.72 00
12/01/2015 49.72 49.72 49.72 49.72 00
11/30/2015 49.91 49.91 49.72 49.72 350
11/27/2015 50.3999 50.3999 50.3999 50.3999 200
11/25/2015 50.49 50.49 50.49 50.49 00
11/24/2015 50.53 50.55 50.49 50.49 600
11/23/2015 49.47 49.47 49.47 49.47 00
11/20/2015 49.19 49.47 49.19 49.47 475
11/19/2015 50.8 50.8 50.8 50.8 00
11/18/2015 50.8 50.8 50.8 50.8 150
11/17/2015 51.31 51.336 51.206 51.206 664
11/16/2015 51.2 51.2 51.2 51.2 00
11/13/2015 50.79 51.2 50.79 51.2 878
11/12/2015 50.4511 50.8044 50.4511 50.8044 350
11/11/2015 49.635 49.7229 49.635 49.7229 356
11/10/2015 51.69 51.69 51.69 51.69 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?