Home > Quotes > SDS > Historical Prices

UltraShort S and P 500 ProShares Historical Stock Prices

(ETF)
SDS 
$38.94
*  
0.65
  negative  
1.7%
Get SDS Alerts
*Delayed - data as of May 22, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 21-FEB-2013 TO 21-MAY-2013

Date Open High Low Close/Last Volume
16:00  38.24  39.24  37.45  38.94 28,226,752
05/21/2013 38.36 38.62 38.02 38.29 9,095,813
05/20/2013 38.48 38.58 38.13 38.42 8,602,218
05/17/2013 38.89 39 38.3716 38.43 9,711,491
05/16/2013 38.99 39.29 38.7 39.17 8,697,763
05/15/2013 39.36 39.39 38.66 38.81 11,055,150
05/14/2013 40 40.02 39.17 39.21 11,373,000
05/13/2013 40.23 40.42 39.94 40.09 7,025,629
05/10/2013 40.34 40.58 40.09 40.11 8,666,827
05/09/2013 40.21 40.6 40 40.4 11,062,290
05/08/2013 40.62 40.68 40.16 40.16 7,680,173
05/07/2013 40.78 41.02 40.52 40.52 7,346,498
05/06/2013 41.11 41.145 40.85 40.95 5,359,553
05/03/2013 41.3 41.35 40.91 41.174 11,765,110
05/02/2013 42.6 42.68 41.95 42.04 8,847,253
05/01/2013 42.27 42.92 42.2325 42.83 11,993,430
04/30/2013 42.3 42.66 42.06 42.12 8,998,328
04/29/2013 42.64 42.77 42.11 42.34 8,701,372
04/26/2013 42.83 43.14 42.68 42.87 8,185,719
04/25/2013 42.83 42.95 42.3299 42.721 9,918,557
04/24/2013 43.09 43.26 42.85 43.1 7,416,116
04/23/2013 43.575 44.04 43.05 43.13 18,757,760
04/22/2013 44.25 44.84 43.8 44.04 9,337,467
04/19/2013 45.01 45.21 44.38 44.42 10,573,630
04/18/2013 44.51 45.55 44.48 45.2 14,697,320
04/17/2013 44 45.11 44 44.73 18,253,840
04/16/2013 44.03 44.259 43.349 43.38 13,671,290
04/15/2013 43.16 44.7 43.08 44.66 16,784,150
04/12/2013 42.8 43.2 42.6004 42.72 9,810,823
04/11/2013 42.77 42.88 42.245 42.51 10,298,020
04/10/2013 43.65 43.67 42.7 42.808 12,875,570
04/09/2013 44.02 44.3105 43.56 43.91 9,877,181
04/08/2013 44.72 45.03 44.18 44.2 7,603,584
04/05/2013 45.49 45.59 44.68 44.79 13,185,110
04/04/2013 44.64 44.84 44.22 44.42 11,168,450
04/03/2013 43.83 44.98 43.76 44.78 14,363,850
04/02/2013 44 44.12 43.66 43.88 9,887,788
04/01/2013 44.02 44.52 43.83 44.3 9,383,167
03/28/2013 44.27 44.41 43.87 43.94 10,309,900
03/27/2013 44.77 44.92 44.21 44.27 9,621,530
03/26/2013 44.52 44.68 44.23 44.24 10,574,410
03/25/2013 44.35 45.2901 44.19 44.87 13,107,960
03/22/2013 45.02 45.09 44.6 44.6 8,683,726
03/21/2013 45.09 45.46 44.7699 45.31 11,575,820
03/20/2013 44.66 44.8 44.4 44.56 9,887,231
03/19/2013 44.77 45.77 44.66 45.17 17,174,260
03/18/2013 45.31 45.4 44.59 44.98 13,087,480
03/15/2013 44.46 44.775 44.36 44.49 6,965,770
03/14/2013 44.6 44.66 44.33 44.37 7,507,153
03/13/2013 44.93 45.23 44.72 44.88 6,064,169
03/12/2013 44.82 45.24 44.732 44.98 8,953,735
03/11/2013 45.18 45.28 44.76 44.78 5,646,271
03/08/2013 45.11 45.57 44.98 45.1 10,675,950
03/07/2013 45.55 45.65 45.38 45.48 6,516,203
03/06/2013 45.46 45.8799 45.41 45.68 6,821,864
03/05/2013 46.19 46.19 45.54 45.788 11,511,200
03/04/2013 47.35 47.4901 46.65 46.67 8,327,713
03/01/2013 47.77 48.2 47 47.109 15,925,840
02/28/2013 47.27 47.58 46.67 47.452 11,490,830
02/27/2013 48.57 48.65 46.99 47.261 18,606,560
02/26/2013 48.69 49.34 48.37 48.488 16,984,470
02/25/2013 46.91 49.16 46.76 49.12 18,282,520
02/22/2013 47.84 48.08 47.38 47.4 9,957,108
02/21/2013 47.97 48.61 47.97 48.28 15,728,580
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.