UltraShort S and P 500 ProShares Historical Stock Prices

(ETF)
SDS 
$24.65
*  
0.11
0.44%
Get SDS Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading SDS 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 for next time

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

Results for: 1 Year, From 23-JUL-2013 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  24.69  24.78  24.59  24.65 4,023,202
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
04/28/2014 28.22 28.86 28.03 28.26 12,724,570
04/25/2014 28.19 28.58 28.15 28.45 10,485,340
04/24/2014 27.82 28.27 27.82 27.99 8,070,848
04/23/2014 28.02 28.16 27.98 28.1 6,148,230
04/22/2014 28.18 28.2046 27.83 28 7,902,257
04/21/2014 28.41 28.485 28.22 28.24 5,850,701
04/17/2014 28.59 28.69 28.28 28.44 8,892,057
04/16/2014 28.73 28.99 28.51 28.517 9,655,985
04/15/2014 29.41 30 29.085 29.13 18,946,080
04/14/2014 29.54 30.03 29.3982 29.54 11,996,840
04/11/2014 29.8 30.07 29.39 30.0101 18,135,240
04/10/2014 28.29 29.55 28.26 29.47 14,425,530
04/09/2014 28.76 28.92 28.27 28.27 9,984,847
04/08/2014 29.18 29.38 28.8101 28.9 10,693,990
04/07/2014 28.66 29.26 28.56 29.14 15,125,110
04/04/2014 27.57 28.61 27.54 28.51 17,638,300
04/03/2014 27.7 28.03 27.69 27.86 8,219,924
04/02/2014 27.9 28.01 27.72 27.8 8,791,070
04/01/2014 28.17 28.22 27.945 27.98 8,152,168
03/31/2014 28.47 28.52 28.27 28.35 12,438,610
03/28/2014 28.94 28.99 28.54 28.83 11,667,230
03/27/2014 29.06 29.32 28.879 29.11 14,737,860
03/26/2014 28.36 29 28.27 29 15,253,320
03/25/2014 28.56 28.9 28.38 28.57 12,216,360
03/24/2014 28.43 29.1 28.35 28.85 13,521,240
03/21/2014 28.15 28.67 28.02 28.62 13,091,150
03/20/2014 28.86 28.96 28.3504 28.41 10,037,990
03/19/2014 28.42 29.09 28.34 28.75 16,316,400
03/18/2014 28.73 28.79 28.35 28.43 10,848,230
03/17/2014 29.08 29.1 28.7 28.85 14,343,720
03/14/2014 29.33 29.4415 29.02 29.37 17,175,520
03/13/2014 28.4 29.37 28.351 29.2 19,163,000
03/12/2014 28.86 29 28.55 28.57 12,396,370
03/11/2014 28.22 28.7199 28.14 28.6 11,356,550
03/10/2014 28.37 28.63 28.28 28.29 9,934,806
03/07/2014 28.09 28.52 28.07 28.29 15,361,900
03/06/2014 28.29 28.39 28.17 28.3 8,714,799
03/05/2014 28.44 28.53 28.34 28.45 8,225,737
03/04/2014 28.74 28.75 28.36 28.47 12,864,630
03/03/2014 29.41 29.7 29.17 29.32 17,586,670
02/28/2014 29.08 29.3 28.64 28.94 16,204,070
02/27/2014 29.46 29.52 29.05 29.05 8,542,324
02/26/2014 29.28 29.5333 29.1301 29.37 9,933,865
02/25/2014 29.31 29.57 29.14 29.37 10,434,870
02/24/2014 29.55 29.58 28.95 29.42 11,325,340
02/21/2014 29.5 29.71 29.3699 29.67 8,150,975
02/20/2014 29.88 30.1 29.48 29.6 11,212,210
02/19/2014 29.74 30.026 29.35 29.98 14,002,270
02/18/2014 29.6 29.77 29.5 29.57 8,694,484
02/14/2014 30.03 30.09 29.5401 29.67 12,239,140
02/13/2014 30.71 30.71 29.92 29.98 10,904,060
02/12/2014 30.24 30.42 30.04 30.26 11,363,990
02/11/2014 30.95 30.99 30.17 30.32 16,763,930
02/10/2014 31.12 31.29 30.99 31.02 8,292,721
02/07/2014 31.62 31.83 31.05 31.1 17,595,770
02/06/2014 32.62 32.62 31.91 31.95 13,693,490
02/05/2014 32.94 33.3399 32.64 32.79 20,724,910
02/04/2014 32.87 33.1 32.53 32.72 16,769,700
02/03/2014 31.81 33.29 31.67 33.15 24,081,770
01/31/2014 32.15 32.18 31.35 31.73 14,779,040
01/30/2014 31.52 31.71 31.1601 31.36 11,878,000
01/29/2014 31.97 32.22 31.63 32.06 22,124,550
01/28/2014 31.76 31.7801 31.36 31.45 10,714,040
01/27/2014 31.45 32.139 31.3 31.84 20,848,910
01/24/2014 30.62 31.52 30.599 31.51 17,977,490
01/23/2014 30.03 30.53 30.02 30.21 10,510,170
01/22/2014 29.67 29.87 29.65 29.74 4,421,347
01/21/2014 29.61 30.15 29.59 29.77 7,276,056
01/17/2014 29.8 30.06 29.69 29.97 7,183,340
01/16/2014 29.74 29.898 29.68 29.72 4,784,236
01/15/2014 29.82 29.84 29.54 29.63 8,229,547
01/14/2014 30.41 30.53 29.92 29.948 8,365,376
01/13/2014 29.97 30.73 29.81 30.63 9,710,772
01/10/2014 29.88 30.1999 29.8 29.84 9,578,668
01/09/2014 29.83 30.27 29.83 29.99 7,508,657
01/08/2014 30.05 30.23 29.92 30 7,301,634
01/07/2014 30.16 30.21 29.9329 30.05 6,556,116
01/06/2014 30.04 30.51 30.02 30.41 7,725,426
01/03/2014 30.13 30.33 30 30.27 6,722,808
01/02/2014 29.88 30.37 29.87 30.23 7,825,809
12/31/2013 29.85 29.9 29.66 29.66 6,666,344
12/30/2013 29.93 30.02 29.88 29.95 4,410,927
12/27/2013 29.845 30 29.8299 29.94 4,259,970
12/26/2013 30.11 30.11 29.895 29.92 5,011,501
12/24/2013 30.35 30.37 30.21 30.24 2,139,075
12/23/2013 30.4 30.52 30.3301 30.37 5,554,977
12/20/2013 31.01 31.01 30.55 30.68 8,725,640
12/19/2013 31.16 31.33 30.99 31.06 9,445,263
12/18/2013 31.98 32.58 30.98 31 23,501,550
12/17/2013 31.83 32.2299 31.82 32.12 6,890,245
12/16/2013 31.98 31.9931 31.67 31.87 8,947,911
12/13/2013 32.14 32.41 32.09 32.29 6,993,299
12/12/2013 32.11 32.41 32.01 32.26 9,236,223
12/11/2013 31.34 32.15 31.33 32.08 10,221,960
12/10/2013 31.285 31.4 31.16 31.34 5,795,336
12/09/2013 31.12 31.23 31.05 31.14 5,852,497
12/06/2013 31.4 31.59 31.25 31.29 14,958,510
12/05/2013 31.85 32.08 31.7401 31.98 9,238,497
12/04/2013 31.97 32.23 31.48 31.76 10,366,510
12/03/2013 31.66 31.94 31.51 31.71 8,848,844
12/02/2013 31.27 31.56 31.15 31.45 7,538,369
11/29/2013 31.19 31.37 31.04 31.32 4,130,969
11/27/2013 31.35 31.43 31.22 31.26 4,311,924
11/26/2013 31.4 31.51 31.23 31.42 5,047,313
11/25/2013 31.26 31.52 31.24 31.4 6,155,192
11/22/2013 31.65 31.735 31.36 31.37 7,066,853
11/21/2013 32.02 32.07 31.63 31.69 10,402,240
11/20/2013 31.88 32.39 31.69 32.18 14,807,700
11/19/2013 31.9 32.12 31.71 32 11,536,730
11/18/2013 31.53 32.01 31.49 31.851 9,324,161
11/15/2013 31.83 31.9 31.64 31.66 6,733,222
11/14/2013 32.19 32.3 31.87 31.9 11,574,410
11/13/2013 33.1 33.1 32.24 32.26 9,256,748
11/12/2013 32.78 33 32.638 32.78 6,896,263
11/11/2013 32.72 32.8 32.5709 32.66 5,026,402
11/08/2013 33.59 33.59 32.67 32.68 13,692,450
11/07/2013 32.6 33.63 32.56 33.56 12,377,510
11/06/2013 32.78 32.98 32.62 32.75 10,423,430
11/05/2013 33.12 33.34 32.9 33.07 6,794,607
11/04/2013 32.9 33.12 32.84 32.84 4,842,109
11/01/2013 33.17 33.48 32.96 33.11 9,187,629
10/31/2013 33.12 33.365 32.85 33.29 9,133,097
10/30/2013 32.66 33.31 32.629 33.06 10,376,660
10/29/2013 32.96 33.05 32.72 32.73 7,848,865
10/28/2013 33.23 33.31 33.02 33.09 7,065,095
10/25/2013 33.39 33.51 33.2 33.21 6,446,773
10/24/2013 33.61 33.77 33.44 33.49 5,955,305
10/23/2013 33.65 33.97 33.62 33.71 7,921,521
10/22/2013 33.6 33.71 33.22 33.42 11,400,100
10/21/2013 33.79 33.97 33.68 33.82 6,461,646
10/18/2013 34.02 34.17 33.77 33.85 9,953,555
10/17/2013 35.04 35.04 34.24 34.27 13,216,540
10/16/2013 35.32 35.35 34.71 34.74 14,718,290
10/15/2013 35.42 35.84 35.15 35.75 14,431,400
10/14/2013 35.95 36.008 35.18 35.21 11,712,140
10/11/2013 36.09 36.15 35.49 35.5 11,060,680
10/10/2013 36.84 36.87 35.95 35.97 17,886,050
10/09/2013 37.51 38.1 37.339 37.6 20,213,830
10/08/2013 36.81 37.71 36.73 37.67 18,904,070
10/07/2013 36.81 36.8884 36.37 36.8 10,734,100
10/04/2013 36.68 36.78 36.111 36.18 8,981,627
10/03/2013 36.24 37.08 36.18 36.74 14,639,760
10/02/2013 36.43 36.6499 36.06 36.11 9,563,339
10/01/2013 36.53 36.59 35.94 35.99 11,411,220
09/30/2013 36.81 36.95 36.35 36.58 13,274,340
09/27/2013 36.24 36.39 36.1 36.17 8,644,678
09/26/2013 36.02 36.14 35.67 35.89 6,710,787
09/25/2013 35.9 36.21 35.77 36.11 9,255,517
09/24/2013 35.8 36.07 35.51 35.93 9,810,525
09/23/2013 35.53 35.995 35.471 35.75 8,708,810
09/20/2013 34.8 35.5 34.8 35.45 9,324,344
09/19/2013 34.65 35.03 34.62 34.93 8,876,913
09/18/2013 35.71 35.88 34.65 34.84 18,639,410
09/17/2013 35.92 35.92 35.66 35.68 5,193,991
09/16/2013 35.62 36.11 35.59 35.98 11,073,850
09/13/2013 36.5 36.67 36.36 36.43 5,346,264
09/12/2013 36.41 36.68 36.32 36.63 7,930,376
09/11/2013 36.72 36.85 36.38 36.384 7,344,346
09/10/2013 36.74 36.89 36.5 36.63 10,870,000
09/09/2013 37.7 37.72 37.13 37.17 9,565,829
09/06/2013 37.69 38.62 37.48 37.92 15,457,540
09/05/2013 38 38.05 37.74 38 5,450,815
09/04/2013 38.66 38.8 37.91 38.02 9,091,569
09/03/2013 38.28 39 38.1199 38.68 9,987,947
08/30/2013 38.64 39.26 38.64 39.08 11,932,860
08/29/2013 39.1 39.16 38.38 38.79 10,506,170
08/28/2013 39.23 39.33 38.63 38.94 11,984,690
08/27/2013 38.72 39.25 38.43 39.18 16,773,180
08/26/2013 37.6 38.01 37.37 37.97 7,193,260
08/23/2013 37.73 38.0799 37.59 37.67 8,131,284
08/22/2013 38.48 38.49 37.83 37.97 9,979,201
08/21/2013 38.38 38.815 37.97 38.64 13,779,130
08/20/2013 38.43 38.51 37.89 38.16 10,890,850
08/19/2013 38.16 38.55 37.89 38.531 7,833,073
08/16/2013 37.95 38.22 37.7 38.03 10,031,820
08/15/2013 37.39 37.945 37.39 37.85 12,222,310
08/14/2013 36.47 36.81 36.35 36.79 6,679,979
08/13/2013 36.52 36.94 36.3 36.39 8,923,571
08/12/2013 36.94 36.95 36.55 36.64 6,228,905
08/09/2013 36.43 36.8099 36.22 36.54 7,770,507
08/08/2013 36.25 36.7274 36.18 36.33 6,235,207
08/07/2013 36.61 36.88 36.51 36.61 8,061,236
08/06/2013 36.1 36.54 36.0485 36.35 7,310,951
08/05/2013 36.01 36.11 35.86 35.94 3,564,721
08/02/2013 36.16 36.245 35.85 35.85 8,901,556
08/01/2013 36.29 36.32 35.93 35.98 11,882,570
07/31/2013 36.74 36.94 36.34 36.83 13,608,610
07/30/2013 36.67 37.07 36.59 36.9 7,453,902
07/29/2013 36.85 37.1084 36.69 36.89 7,688,047
07/26/2013 37.05 37.37 36.65 36.7 9,072,077
07/25/2013 37.08 37.19 36.69 36.76 10,162,130
07/24/2013 36.35 37.08 36.349 36.89 10,789,330
07/23/2013 36.37 36.7 36.37 36.63 5,703,169
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?