ProShares UltraPro Short S&P500 Historical Stock Prices

(ETF)
SPXU 
$34.79
*  
0.11
0.32%
Get SPXU Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading SPXU now


Community Rating:
View:    SPXU 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 04-DEC-2014 TO 04-MAR-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  34.69  35.08  34.60  34.79 1,700,082
03/04/2015 34.79 35.459 34.76 34.9 3,560,937
03/03/2015 34.29 34.94 34.22 34.44 2,113,189
03/02/2015 34.63 34.66 34 34.04 1,888,861
02/27/2015 34.42 34.695 34.24 34.69 2,209,898
02/26/2015 34.28 34.68 34.18 34.34 2,303,279
02/25/2015 34.2 34.405 33.93 34.24 2,054,801
02/24/2015 34.46 34.64 34 34.14 2,909,268
02/23/2015 34.55 34.78 34.43 34.46 2,271,939
02/20/2015 35.31 35.669 34.3616 34.4 3,704,478
02/19/2015 35.31 35.41 34.83 35.04 3,309,656
02/18/2015 35.2 35.3699 34.93 34.99 2,103,420
02/17/2015 35.34 35.4899 34.8701 34.98 1,971,035
02/13/2015 35.52 35.67 35.12 35.12 2,913,301
02/12/2015 36.15 36.24 35.55 35.58 3,451,665
02/11/2015 36.82 37.23 36.37 36.62 3,511,270
02/10/2015 37.22 37.81 36.54 36.68 3,750,528
02/09/2015 37.95 38.18 37.37 37.92 3,595,275
02/06/2015 36.885 37.752 36.51 37.46 5,658,376
02/05/2015 37.8 37.87 37.0101 37.11 4,390,904
02/04/2015 38.33 38.56 37.54 38.24 4,634,633
02/03/2015 38.92 39.18 37.83 37.86 4,719,472
02/02/2015 40.68 42.06 39.5 39.62 6,994,718
01/30/2015 40.42 41.28 39.4801 41.12 6,931,399
01/29/2015 40.58 41.6 39.4 39.57 7,447,817
01/28/2015 38.38 40.85 38.31 40.75 6,136,532
01/27/2015 39.07 39.76 38.45 39.25 5,219,172
01/26/2015 38.12 38.61 37.6501 37.74 3,261,665
01/23/2015 37.57 38.08 37.38 38.02 3,572,872
01/22/2015 38.59 39.55 37.29 37.41 6,781,030
01/21/2015 40.05 40.3668 38.79 39.14 4,375,048
01/20/2015 39.54 40.8389 39.34 39.71 4,559,400
01/16/2015 41.78 41.9101 39.8698 40.06 5,992,236
01/15/2015 40.05 41.69 39.81 41.61 7,844,527
01/14/2015 41.23 41.85 40.36 40.5 8,561,910
01/13/2015 38.58 40.699 37.8 39.78 7,456,740
01/12/2015 38.43 39.85 38.34 39.43 5,218,342
01/09/2015 37.38 38.94 37.36 38.58 5,928,548
01/08/2015 38.74 38.7535 37.481 37.6 6,181,992
01/07/2015 40.28 40.63 39.5 39.7 4,805,820
01/06/2015 39.94 41.86 39.56 41.26 6,256,937
01/05/2015 38.82 40.35 38.68 40.16 3,624,583
01/02/2015 37.55 38.7799 37.2742 38.09 3,288,998
12/31/2014 36.74 38.1 36.62 38.04 2,625,761
12/30/2014 36.63 36.97 36.53 36.9 1,396,749
12/29/2014 36.59 36.63 36.21 36.31 1,740,664
12/26/2014 36.59 36.59 36.27 36.48 1,352,901
12/24/2014 36.7 36.85 36.54 36.8 743,452
12/23/2014 36.59 36.98 36.59 36.82 2,308,015
12/22/2014 37.38 37.54 37 37 2,597,216
12/19/2014 37.57 38.02 37.07 37.53 3,236,137
12/18/2014 39.26 39.75 38 38.01 7,934,687
12/17/2014 43.29 43.4 40.72 41.06 6,375,007
12/16/2014 43.26 43.68 40.7801 43.61 5,335,414
12/15/2014 41.03 43.09 40.71 42.67 7,088,783
12/12/2014 40.7 41.78 40.06 41.74 6,471,839
12/11/2014 39.99 40.12 38.63 39.89 6,371,754
12/10/2014 38.9 40.55 38.871 40.42 6,215,283
12/09/2014 39.75 40.02 38.5099 38.58 5,356,632
12/08/2014 38 38.87 37.689 38.49 3,691,641
12/05/2014 37.82 37.99 37.5 37.73 3,901,377
12/04/2014 38.03 38.46 37.62 37.94 4,984,666
*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?