UltraShort S and P 500 ProShares Historical Stock Prices

(ETF)
SDS 
$25.82
*  
0.77
3.07%
Get SDS Alerts
*Delayed - data as of Jul. 31, 2014 13:28 ET  -  Find a broker to begin trading SDS now


Community Rating:
View:    SDS Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
13:28  25.42  25.90  25.37  25.82 7,300,393
07/30/2014 24.9 25.2675 24.82 25.05 9,219,485
07/29/2014 24.77 25.08 24.693 25.08 6,330,213
07/28/2014 24.87 25.1593 24.78 24.87 6,264,537
07/25/2014 24.79 24.97 24.741 24.88 4,921,371
07/24/2014 24.6 24.69 24.54 24.64 4,336,504
07/23/2014 24.69 24.78 24.59 24.65 4,004,912
07/22/2014 24.81 24.84 24.67 24.76 7,159,873
07/21/2014 25.05 25.2077 24.94 24.98 5,386,657
07/18/2014 25.26 25.27 24.84 24.88 7,380,908
07/17/2014 25 25.4782 24.81 25.41 12,492,460
07/16/2014 24.81 24.98 24.7701 24.84 5,420,471
07/15/2014 24.9 25.25 24.81 25.02 8,647,263
07/14/2014 24.95 24.97 24.87 24.93 4,994,952
07/11/2014 25.3 25.4 25.16 25.19 5,247,765
07/10/2014 25.55 25.59 25.13 25.28 8,252,648
07/09/2014 25.18 25.27 25.02 25.05 5,124,087
07/08/2014 25.06 25.41 25.04 25.28 8,399,403
07/07/2014 24.89 25.032 24.851 24.97 4,206,249
07/03/2014 24.91 24.95 24.78 24.8 4,517,418
07/02/2014 25.09 25.115 24.989 25.03 3,820,847
07/01/2014 25.3 25.32 24.94 25.1 8,227,338
06/30/2014 25.44 25.48 25.33 25.44 6,571,241
06/27/2014 25.64 25.65 25.4 25.41 5,189,711
06/26/2014 25.47 25.855 25.47 25.5 5,957,525
06/25/2014 25.83 25.83 25.42 25.48 6,382,422
06/24/2014 25.5 25.77 25.24 25.72 8,267,574
06/23/2014 25.39 25.495 25.36 25.41 3,862,249
06/20/2014 25.38 25.45 25.36 25.38 5,195,361
06/19/2014 25.5 25.67 25.46 25.48 6,028,058
06/18/2014 25.9 26.03 25.52 25.55 7,730,466
06/17/2014 26.15 26.21 25.89 25.93 5,190,599
06/16/2014 26.18 26.25 25.97 26.06 5,675,209
06/13/2014 26.17 26.35 26.07 26.13 7,223,000
06/12/2014 26 26.4 25.94 26.28 8,315,883
06/11/2014 25.93 26.03 25.86 25.9 4,997,144
06/10/2014 25.81 25.915 25.73 25.74 4,312,557
06/09/2014 25.8 25.85 25.61 25.73 5,371,285
06/06/2014 25.93 25.96 25.78 25.79 6,416,169
06/05/2014 26.33 26.525 25.99 26.04 10,044,810
06/04/2014 26.6 26.65 26.36 26.3901 4,808,129
06/03/2014 26.61 26.65 26.47 26.51 3,569,198
06/02/2014 26.47 26.73 26.45 26.47 5,313,950
05/30/2014 26.68 26.7199 26.5 26.55 5,877,320
05/29/2014 26.78 26.9101 26.61 26.6201 5,328,884
05/28/2014 26.86 26.99 26.78 26.9 5,782,852
05/27/2014 27 27.03 26.85 26.86 7,213,047
05/23/2014 27.38 27.399 27.17 27.19 4,839,371
05/22/2014 27.55 27.64 27.31 27.42 6,847,647
05/21/2014 27.88 27.88 27.53 27.56 9,398,517
05/20/2014 27.7 28.17 27.7 28.04 8,186,531
05/19/2014 27.99 28.04 27.63 27.67 5,626,272
05/16/2014 28.05 28.29 27.86 27.8799 7,536,152
05/15/2014 27.71 28.35 27.7 28.09 13,669,800
05/14/2014 27.38 27.6799 27.361 27.6 7,129,909
05/13/2014 27.32 27.395 27.2 27.34 6,431,270
05/12/2014 27.69 27.7 27.36 27.39 8,834,328
05/09/2014 28.03 28.27 27.91 27.91 6,490,765
05/08/2014 28.03 28.19 27.615 28.02 9,454,750
05/07/2014 28.09 28.52 27.93 27.96 8,756,404
05/06/2014 27.94 28.3 27.89 28.27 6,684,333
05/05/2014 28.19 28.34 27.76 27.81 6,846,443
05/02/2014 27.85 28 27.6 27.9 7,380,243
05/01/2014 27.88 28.01 27.69 27.83 6,611,184
04/30/2014 28.11 28.175 27.79 27.83 8,004,709
04/29/2014 28.08 28.22 27.93 28.02 7,149,324
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?