SDS Historical Prices | ProShares UltraShort S&P500 Stock

STI

1.93%

ProShares UltraShort S&P500 (SDS)

-NYSEArca

39.84 1.04(2.68%) 04:00 SGT|After Hours : 39.96 0.12 (0.30%) 07:58 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
19 Jun 2013	38.87	39.90	38.72	39.84	18,464,300	39.84
18 Jun 2013	39.34	39.36	38.67	38.80	9,476,100	38.80
17 Jun 2013	39.48	39.85	39.04	39.41	12,964,100	39.41
14 Jun 2013	39.62	40.17	39.33	40.04	12,257,600	40.04
13 Jun 2013	40.84	41.02	39.40	39.54	14,120,400	39.54
12 Jun 2013	39.56	40.86	39.49	40.78	14,490,800	40.78
11 Jun 2013	40.03	40.29	39.43	40.11	16,035,800	40.11
10 Jun 2013	39.07	39.51	39.03	39.33	9,399,700	39.33
7 Jun 2013	39.78	40.14	39.25	39.34	18,343,400	39.34
6 Jun 2013	41.12	41.60	40.34	40.34	17,487,100	40.34
5 Jun 2013	40.20	41.15	40.03	41.10	16,973,000	41.10
4 Jun 2013	39.54	40.37	39.23	39.97	14,618,400	39.97
3 Jun 2013	39.83	40.42	39.53	39.58	16,402,800	39.58
31 May 2013	39.14	40.14	38.70	40.04	15,142,000	40.04
30 May 2013	39.15	39.20	38.55	38.88	9,769,900	38.88
29 May 2013	39.10	39.60	38.93	39.17	12,985,400	39.17
28 May 2013	38.33	38.93	38.00	38.72	11,987,300	38.72
24 May 2013	39.59	39.80	39.15	39.15	9,460,300	39.15
23 May 2013	39.72	39.81	38.90	39.08	16,588,300	39.08
22 May 2013	38.23	39.24	37.45	38.94	28,222,200	38.94
21 May 2013	38.36	38.62	38.02	38.29	9,096,200	38.29
20 May 2013	38.48	38.58	38.13	38.42	8,622,500	38.42
17 May 2013	38.89	39.00	38.37	38.43	9,728,000	38.43
16 May 2013	38.99	39.29	38.70	39.17	8,705,800	39.17
15 May 2013	39.36	39.39	38.66	38.81	11,073,300	38.81
14 May 2013	40.00	40.02	39.17	39.21	11,392,700	39.21
13 May 2013	40.23	40.42	39.94	40.09	7,042,400	40.09
10 May 2013	40.34	40.58	40.09	40.11	8,709,400	40.11
9 May 2013	40.21	40.60	40.00	40.40	11,073,100	40.40
8 May 2013	40.62	40.68	40.16	40.16	7,699,000	40.16
7 May 2013	40.78	41.02	40.52	40.52	7,350,600	40.52
6 May 2013	41.11	41.15	40.85	40.95	5,362,600	40.95
3 May 2013	41.30	41.35	40.91	41.17	11,771,100	41.17
2 May 2013	42.60	42.68	41.95	42.04	8,872,300	42.04
1 May 2013	42.27	42.92	42.23	42.83	12,015,800	42.83
30 Apr 2013	42.30	42.66	42.06	42.12	9,030,900	42.12
29 Apr 2013	42.64	42.77	42.11	42.34	8,731,000	42.34
26 Apr 2013	42.83	43.14	42.68	42.87	8,188,500	42.87
25 Apr 2013	42.83	42.95	42.33	42.72	9,947,200	42.72
24 Apr 2013	43.09	43.26	42.85	43.10	7,457,400	43.10
23 Apr 2013	43.58	44.04	43.05	43.13	18,794,300	43.13
22 Apr 2013	44.25	44.84	43.80	44.04	9,351,700	44.04
19 Apr 2013	45.01	45.21	44.38	44.42	10,579,800	44.42
18 Apr 2013	44.51	45.55	44.48	45.20	14,712,300	45.20
17 Apr 2013	44.00	45.11	44.00	44.73	18,284,200	44.73
16 Apr 2013	44.03	44.26	43.35	43.38	13,701,500	43.38
15 Apr 2013	43.16	44.70	43.08	44.66	16,870,800	44.66
12 Apr 2013	42.80	43.20	42.60	42.72	9,814,700	42.72
11 Apr 2013	42.77	42.88	42.24	42.51	10,319,500	42.51
10 Apr 2013	43.65	43.67	42.70	42.81	12,901,700	42.81
9 Apr 2013	44.02	44.31	43.56	43.91	9,883,300	43.91
8 Apr 2013	44.72	45.03	44.18	44.20	7,629,600	44.20
5 Apr 2013	45.49	45.59	44.68	44.79	13,189,600	44.79
4 Apr 2013	44.64	44.84	44.22	44.42	11,200,000	44.42
3 Apr 2013	43.83	44.98	43.76	44.78	14,418,600	44.78
2 Apr 2013	44.00	44.12	43.66	43.88	9,923,600	43.88
1 Apr 2013	44.02	44.52	43.83	44.30	9,384,300	44.30
28 Mar 2013	44.27	44.41	43.87	43.94	10,344,600	43.94
27 Mar 2013	44.77	44.92	44.21	44.27	9,634,500	44.27
26 Mar 2013	44.52	44.68	44.23	44.24	10,575,600	44.24
25 Mar 2013	44.35	45.29	44.19	44.87	13,132,400	44.87
22 Mar 2013	45.02	45.09	44.60	44.60	8,700,200	44.60
21 Mar 2013	45.09	45.46	44.77	45.31	11,610,300	45.31
20 Mar 2013	44.66	44.80	44.40	44.56	9,901,600	44.56
19 Mar 2013	44.77	45.77	44.66	45.17	17,224,000	45.17
18 Mar 2013	45.31	45.40	44.59	44.98	13,110,700	44.98
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! Singapore Finance

Search for share prices

More On SDS

Quotes

Charts

News & Info

ETF

ProShares UltraShort S&P500 (SDS)