SDS Historical Prices | ProShares UltraShort S&P500 Stock

Dow

0.06% Nasdaq

0.01%

ProShares UltraShort S&P500 (SDS)

-NYSEArca

39.15 0.07(0.18%) May 24, 4:00PM EDT|After Hours : 39.10 0.05 (0.13%) May 24, 7:51PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	39.59	39.80	39.15	39.15	9,460,300	39.15
May 23, 2013	39.72	39.81	38.90	39.08	16,588,300	39.08
May 22, 2013	38.23	39.24	37.45	38.94	28,222,200	38.94
May 21, 2013	38.36	38.62	38.02	38.29	9,096,200	38.29
May 20, 2013	38.48	38.58	38.13	38.42	8,608,500	38.42
May 17, 2013	38.89	39.00	38.37	38.43	9,717,900	38.43
May 16, 2013	38.99	39.29	38.70	39.17	8,705,800	39.17
May 15, 2013	39.36	39.39	38.66	38.81	11,073,300	38.81
May 14, 2013	40.00	40.02	39.17	39.21	11,376,800	39.21
May 13, 2013	40.23	40.42	39.94	40.09	7,028,100	40.09
May 10, 2013	40.34	40.58	40.09	40.11	8,669,900	40.11
May 9, 2013	40.21	40.60	40.00	40.40	11,073,100	40.40
May 8, 2013	40.62	40.68	40.16	40.16	7,699,000	40.16
May 7, 2013	40.78	41.02	40.52	40.52	7,350,600	40.52
May 6, 2013	41.11	41.15	40.85	40.95	5,362,600	40.95
May 3, 2013	41.30	41.35	40.91	41.17	11,771,100	41.17
May 2, 2013	42.60	42.68	41.95	42.04	8,872,300	42.04
May 1, 2013	42.27	42.92	42.23	42.83	11,999,600	42.83
Apr 30, 2013	42.30	42.66	42.06	42.12	9,009,300	42.12
Apr 29, 2013	42.64	42.77	42.11	42.34	8,717,400	42.34
Apr 26, 2013	42.83	43.14	42.68	42.87	8,188,500	42.87
Apr 25, 2013	42.83	42.95	42.33	42.72	9,920,600	42.72
Apr 24, 2013	43.09	43.26	42.85	43.10	7,443,100	43.10
Apr 23, 2013	43.58	44.04	43.05	43.13	18,777,400	43.13
Apr 22, 2013	44.25	44.84	43.80	44.04	9,351,700	44.04
Apr 19, 2013	45.01	45.21	44.38	44.42	10,579,800	44.42
Apr 18, 2013	44.51	45.55	44.48	45.20	14,712,300	45.20
Apr 17, 2013	44.00	45.11	44.00	44.73	18,257,900	44.73
Apr 16, 2013	44.03	44.26	43.35	43.38	13,677,800	43.38
Apr 15, 2013	43.16	44.70	43.08	44.66	16,828,200	44.66
Apr 12, 2013	42.80	43.20	42.60	42.72	9,814,700	42.72
Apr 11, 2013	42.77	42.88	42.24	42.51	10,306,600	42.51
Apr 10, 2013	43.65	43.67	42.70	42.81	12,901,700	42.81
Apr 9, 2013	44.02	44.31	43.56	43.91	9,883,300	43.91
Apr 8, 2013	44.72	45.03	44.18	44.20	7,629,600	44.20
Apr 5, 2013	45.49	45.59	44.68	44.79	13,189,600	44.79
Apr 4, 2013	44.64	44.84	44.22	44.42	11,200,000	44.42
Apr 3, 2013	43.83	44.98	43.76	44.78	14,418,600	44.78
Apr 2, 2013	44.00	44.12	43.66	43.88	9,923,600	43.88
Apr 1, 2013	44.02	44.52	43.83	44.30	9,384,300	44.30
Mar 28, 2013	44.27	44.41	43.87	43.94	10,315,400	43.94
Mar 27, 2013	44.77	44.92	44.21	44.27	9,624,200	44.27
Mar 26, 2013	44.52	44.68	44.23	44.24	10,575,600	44.24
Mar 25, 2013	44.35	45.29	44.19	44.87	13,116,100	44.87
Mar 22, 2013	45.02	45.09	44.60	44.60	8,690,000	44.60
Mar 21, 2013	45.09	45.46	44.77	45.31	11,588,500	45.31
Mar 20, 2013	44.66	44.80	44.40	44.56	9,889,000	44.56
Mar 19, 2013	44.77	45.77	44.66	45.17	17,224,000	45.17
Mar 18, 2013	45.31	45.40	44.59	44.98	13,110,700	44.98
Mar 15, 2013	44.46	44.78	44.36	44.49	6,966,000	44.49
Mar 14, 2013	44.60	44.66	44.33	44.37	7,517,100	44.37
Mar 13, 2013	44.93	45.23	44.72	44.88	6,071,100	44.88
Mar 12, 2013	44.82	45.24	44.73	44.98	8,964,800	44.98
Mar 11, 2013	45.18	45.28	44.76	44.78	5,666,300	44.78
Mar 8, 2013	45.11	45.57	44.98	45.10	10,676,600	45.10
Mar 7, 2013	45.55	45.65	45.38	45.48	6,538,000	45.48
Mar 6, 2013	45.46	45.88	45.41	45.68	6,862,400	45.68
Mar 5, 2013	46.19	46.19	45.54	45.79	11,580,500	45.79
Mar 4, 2013	47.35	47.49	46.65	46.67	8,366,700	46.67
Mar 1, 2013	47.77	48.20	47.00	47.11	15,929,200	47.11
Feb 28, 2013	47.27	47.58	46.67	47.45	11,559,000	47.45
Feb 27, 2013	48.57	48.65	46.99	47.26	18,629,500	47.26
Feb 26, 2013	48.69	49.34	48.37	48.49	17,011,900	48.49
Feb 25, 2013	46.91	49.16	46.76	49.12	18,328,800	49.12
Feb 22, 2013	47.84	48.08	47.38	47.40	9,957,700	47.40
Feb 21, 2013	47.97	48.61	47.97	48.28	15,740,300	48.28
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SDS

Quotes

Charts

News & Info

ETF

Analyst

ProShares UltraShort S&P500 (SDS)