ProShares UltraShort S&P500 Historical Stock Prices

(ETF)
SDS 
$20.79
*  
0.15
0.73%
Get SDS Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading SDS now


Community Rating:
View:    SDS 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 26-NOV-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  20.67  20.79  20.61  20.79 4,197,414
02/26/2015 20.61 20.7858 20.58 20.64 4,397,732
02/25/2015 20.59 20.68 20.48 20.59 4,266,092
02/24/2015 20.7 20.77 20.51 20.55 3,974,057
02/23/2015 20.73 20.821 20.68 20.68 3,249,684
02/20/2015 21.02 21.1799 20.66 20.67 8,775,766
02/19/2015 21.07 21.0799 20.84 20.92 3,998,031
02/18/2015 21 21.06 20.88 20.9 4,166,817
02/17/2015 21.02 21.1 20.86 20.89 5,167,727
02/13/2015 21.12 21.18 20.96 20.96 7,480,824
02/12/2015 21.36 21.4 21.13 21.14 7,700,147
02/11/2015 21.65 21.79 21.45 21.5699 7,964,389
02/10/2015 21.78 22.015 21.52 21.57 8,534,773
02/09/2015 22.03 22.15 21.84 22.05 7,935,039
02/06/2015 21.66 21.99 21.5 21.85 11,142,710
02/05/2015 22.01 22.03 21.7 21.74 9,354,043
02/04/2015 22.23 22.31 21.9 22.21 11,662,000
02/03/2015 22.43 22.535 22.02 22.03 12,276,900
02/02/2015 23.11 23.6241 22.65 22.69 13,945,410
01/30/2015 23 23.33 22.64 23.28 13,383,130
01/29/2015 23.07 23.4499 22.61 22.67 13,029,260
01/28/2015 22.22 23.16 22.19 23.14 10,401,880
01/27/2015 22.47 22.74 22.24 22.52 10,729,010
01/26/2015 22.11 22.3 21.92 21.94 6,086,412
01/23/2015 21.9 22.09 21.81 22.08 6,507,030
01/22/2015 22.26 22.649 21.78 21.8 11,983,190
01/21/2015 22.84 22.9699 22.35 22.48 8,442,559
01/20/2015 22.65 23.15 22.5701 22.71 8,332,829
01/16/2015 23.49 23.54 22.77 22.85 11,962,060
01/15/2015 22.84 23.46 22.74 23.44 11,297,840
01/14/2015 23.3 23.5245 22.95 22.99 15,531,930
01/13/2015 22.27 23.07 21.98 22.73 13,230,530
01/12/2015 22.23 22.76 22.185 22.62 7,798,379
01/09/2015 21.8 22.41 21.79 22.26 8,146,397
01/08/2015 22.32 22.3265 21.85 21.89 9,965,760
01/07/2015 22.9 23.04 22.615 22.7 7,641,111
01/06/2015 22.79 23.5099 22.6335 23.27 12,430,170
01/05/2015 22.33 22.934 22.28 22.85 7,322,806
01/02/2015 21.88 22.325 21.75 22.05 5,848,880
12/31/2014 21.52 22.07 21.49 22.05 4,413,809
12/30/2014 21.49 21.63 21.45 21.63 3,261,686
12/29/2014 21.48 21.488 21.33 21.39 2,203,271
12/26/2014 21.47 21.47 21.35 21.43 2,398,094
12/24/2014 21.51 21.58 21.4542 21.56 1,312,396
12/23/2014 21.49 21.629 21.4701 21.56 4,715,309
12/22/2014 21.77 21.85 21.63 21.63 4,349,789
12/19/2014 21.86 22.03 21.66 21.82 8,364,575
12/18/2014 22.49 23.53 22.02 22.03 16,019,530
12/17/2014 23.99 24.04 23.05 23.16 17,144,150
12/16/2014 23.97 24.15 23.07 24.12 14,272,760
12/15/2014 23.17 23.92 23.04 23.75 15,349,120
12/12/2014 23.01 23.44 22.78 23.4001 12,827,160
12/11/2014 22.75 22.8 22.24 22.71 10,831,460
12/10/2014 22.34 22.98 22.32 22.92 13,069,200
12/09/2014 22.67 22.77 22.18 22.21 8,453,320
12/08/2014 21.99 22.33 21.87 22.18 7,138,840
12/05/2014 21.93 21.9899 21.79 21.88 6,481,794
12/04/2014 22 22.18 21.84 21.96 6,338,957
12/03/2014 22.05 22.0899 21.86 21.92 5,479,025
12/02/2014 22.38 22.38 22.04 22.09 5,407,625
12/01/2014 22.25 22.47 22.21 22.37 7,404,499
11/28/2014 22 22.136 21.9341 22.06 3,744,822
11/26/2014 22.06 22.11 21.96 21.97 3,824,124
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?