$50.89 +0.34 (%) ProShs LC Cr Shs - NYSEARCA

Jul. 29, 2015 | 11:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSM historical data

Date Open High Low Close Volume
7/28/201550.0650.6449.9550.5529,963
7/27/201550.0250.1249.7549.8771,393
7/24/201550.5350.9850.1350.2543,568
7/23/201551.0751.0950.6150.7129,436
7/22/201550.8451.0450.8450.9426,969
7/21/201551.3251.4150.9951.1532,042
7/20/201551.3451.3951.1551.3035,488
7/17/201551.3751.3751.1051.2696,510
7/16/201551.1251.3651.1251.3439,890
7/15/201550.9151.0350.7650.9523,014
7/14/201550.6651.0450.6650.9851,296
7/13/201550.6550.7950.5050.6929,681
7/10/201550.1050.2849.9150.09132,013
7/9/201550.0650.0649.4849.4839,624
7/8/201549.8549.8549.3449.3542,914
7/7/201549.9350.2949.3350.2799,105
7/6/201549.5350.0949.4949.8539,360
7/2/201550.1750.1749.8149.9260,547
7/1/201549.9250.2049.7550.0112,813
6/30/201549.8749.9349.5149.6843,250
6/29/201550.2950.3649.5349.5339,201
6/26/201550.6550.7950.5150.5837,489
6/25/201550.9850.9850.4150.5551,303
6/24/201551.1651.2150.7750.7899,616
6/23/201551.5051.5051.2251.3950,394
6/22/201551.2251.5851.2251.3425,185
6/19/201551.3951.3950.9650.9646,750
6/18/201550.8851.3850.8851.2546,985
6/17/201550.7850.8650.3650.7663,857
6/16/201550.3050.6250.1850.4750,685
6/15/201550.4150.4250.0350.2450,164
6/12/201550.6350.7750.5250.5626,884
6/11/201551.0051.0650.8450.8632,175
6/10/201550.3250.9150.3050.7589,165
6/9/201550.1550.2849.9950.1274,201
6/8/201550.4450.4550.1250.1219,718
6/5/201550.5550.7050.3750.4927,273
6/4/201550.8350.9950.5950.6931,217
6/3/201551.2351.3250.9951.1647,520
6/2/201550.8551.2650.7551.0049,271
6/1/201551.1351.5250.7550.9942,633
5/29/201551.3451.3450.8250.9828,772
5/28/201551.2151.4751.0951.3224,100
5/27/201551.1551.5051.0351.3284,248
5/26/201551.5651.5650.8851.0034,200
5/22/201551.8151.8251.6051.7126,394
5/21/201551.7051.8551.5551.8525,626
5/20/201551.7951.9251.4951.6829,071
5/19/2015103.37103.60103.03103.2914,757
5/18/2015102.92103.50102.90103.4014,017
5/15/2015102.96103.03102.61102.9023,935
5/14/2015102.43103.03102.29103.0327,672
5/13/2015101.97102.26101.68101.759,329
5/12/2015101.97102.08101.16101.6812,960
5/11/2015102.69102.73102.27102.2912,510
5/8/2015101.82102.66101.82102.4924,290
5/7/2015100.88101.38100.59101.0617,066
5/6/2015101.59101.59100.31100.6111,988
5/5/2015102.24102.53101.14101.3916,596
5/4/2015102.58102.70102.31102.528,196
5/1/2015101.45102.14101.45102.1319,382
4/30/2015101.66101.85100.55100.8243,363
4/29/2015101.65102.29101.65101.8420,850
4/28/2015102.00102.50101.55102.2112,559
4/27/2015103.02103.13102.07102.1622,573
4/24/2015102.86102.87102.50102.7622,073
4/23/2015101.98102.96101.97102.8220,076
4/22/2015101.96102.39101.46102.2714,054
4/21/2015102.30102.30101.63101.6617,419
4/20/2015101.44102.11101.44101.9139,747
4/17/2015101.40101.50100.48100.78117,879
4/16/2015102.03102.46101.78102.2312,878
4/15/2015101.82102.58101.82102.2243,348
4/14/2015101.18101.72100.98101.4931,558
4/13/2015101.87102.14101.32101.4930,172
4/10/2015101.49101.98101.47101.7923,461
4/9/2015100.91101.49100.59101.4962,875
4/8/2015100.99101.32100.82101.09212,228
4/7/2015100.97101.57100.89101.0030,597
4/6/2015100.17101.53100.14101.2823,548
4/2/201599.99100.6399.99100.4624,196
4/1/2015100.44100.4499.5299.8870,221
3/31/2015100.97101.18100.32100.4949,514
3/30/2015100.62101.36100.62101.2915,210
3/27/2015100.14100.2099.8299.94106,189
3/26/201599.89100.4799.46100.0435,089
3/25/2015102.02102.02100.03100.0546,816
3/24/2015102.83102.87102.03102.0371,081
3/23/2015102.56103.26102.56102.7628,922
3/20/2015102.40102.97102.24102.6723,495
3/19/2015101.96102.34101.50101.7033,955
3/18/2015101.01102.66100.30102.3945,122
3/17/2015100.79101.18100.45100.9381,419
3/16/2015100.24101.35100.24101.19153,879
3/13/2015100.39100.4699.3099.8728,087
3/11/201599.7499.7899.2499.4811,799
3/10/2015100.50100.5099.6199.7627,561
3/9/2015101.25101.45100.88101.2641,647
3/6/2015101.89102.18100.82100.9755,604
3/5/2015102.68102.68102.09102.2743,892
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!