ProShares UltraShort Utilities Historical Stock Prices

(ETF)
SDP 
$53.021
*  
1.1889
2.19%
Get SDP Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading SDP now


Community Rating:
 
 
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 28-APR-2015 TO 28-JUL-2015

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  54.83  53.57  53.021  53.021 19,189
07/28/2015 53.11 53.57 53.021 53.021 19,189
07/27/2015 55.02 55.02 53.25 54.2099 15,475
07/24/2015 54.66 54.97 54.554 54.97 651
07/23/2015 55.446 55.446 55.32 55.3313 619
07/22/2015 54.29 54.29 53.19 53.55 1,052
07/21/2015 54.26 54.28 53.45 54.28 1,479
07/20/2015 53.11 53.48 53.1 53.12 1,427
07/17/2015 50.89 51.94 50.89 51.94 1,013
07/16/2015 52.3 52.3 50.65 51.42 2,043
07/15/2015 53.571 53.82 52.97 53.55 1,427
07/14/2015 53.619 53.619 53.09 53.09 382
07/13/2015 53.88 53.88 52.23 53.65 2,010
07/10/2015 53 53.41 53 53.37 616
07/09/2015 53.38 53.9 53.38 53.85 836
07/08/2015 52.58 52.88 52.58 52.83 1,426
07/07/2015 53.228 53.39 52.25 52.25 6,057
07/06/2015 55.5 55.85 55.1 55.16 3,490
07/02/2015 57.2 57.2 55.3 55.3 2,166
07/01/2015 57.39 57.621 57.04 57.04 3,106
06/30/2015 56.87 57.5 56.87 57.371 1,823
06/29/2015 57 57 55.67 56.35 1,832
06/26/2015 57.5 57.5 56.56 56.56 13,371
06/25/2015 56.56 56.64 56.56 56.64 4,199
06/24/2015 55.55 56.25 55.55 56 6,243
06/23/2015 54.87 55.48 54.67 55.4299 5,864
06/22/2015 53.38 54.22 53.3601 54.22 1,187
06/19/2015 53.09 53.4855 53.046 53.4855 15,863
06/18/2015 54.12 54.12 52.87 53.07 3,007
06/17/2015 54.23 55.3899 54.23 54.3965 3,216
06/16/2015 56.19 56.389 55.2501 55.2501 1,833
06/15/2015 55.7 56.43 55.3 55.66 829
06/12/2015 55.08 55.38 55.08 55.38 2,135
06/11/2015 53.68 55.21 53.68 54.65 52,467
06/10/2015 54.99 55.26 54.78 55.1352 15,374
06/09/2015 55.68 55.79 55.5 55.76 3,521
06/08/2015 55.52 56 55.1203 55.322 2,770
06/05/2015 54.5 55.2467 54.4 54.93 17,520
06/04/2015 54.69 54.69 52.95 53.7651 53,374
06/03/2015 53.45 53.48 53.45 53.48 903
06/02/2015 51.7 52.579 51.7 51.94 8,977
06/01/2015 50.38 50.68 50.21 50.21 503
05/29/2015 50.47 50.47 50.47 50.47 00
05/28/2015 50.85 51.25 50.47 50.47 21,709
05/27/2015 51.23 51.25 50.77 50.88 22,148
05/26/2015 51.534 52 51.13 51.28 12,690
05/22/2015 51.009 51.009 50.57 50.62 780
05/21/2015 50.45 50.45 50.32 50.32 1,139
05/20/2015 50.52 50.52 50.2 50.35 1,293
05/19/2015 51.033 51.033 50.76 50.76 658
05/18/2015 51.239 51.239 50.76 50.76 942
05/15/2015 52.12 52.12 51.19 51.19 1,876
05/14/2015 52.5 52.5 52.5 52.5 216
05/13/2015 53.591 54.28 53.591 54.28 681
05/12/2015 53.49 53.728 52.64 52.64 14,881
05/11/2015 51.56 52.16 51.56 52.16 720
05/08/2015 52.07 52.25 50.37 52.09 2,473
05/07/2015 52.59 52.59 52.49 52.5401 630
05/06/2015 52.55 54.0599 52.43 53.3713 7,664
05/05/2015 51.551 52.6164 51.33 52.5576 3,187
05/04/2015 50.29 50.29 49.77 49.77 802
05/01/2015 51.523 51.523 51.232 51.232 717
04/30/2015 51.661 51.95 51.4 51.426 8,628
04/29/2015 50.72 50.72 50.72 50.72 429
04/28/2015 50.24 50.24 50.24 50.24 280
*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?