$23.37 -0.58 (%) ProShares Shs ProShares Short Dow30 - NYSEARCA

Dec. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOG historical data

Date Open High Low Close Volume
12/18/201423.6223.7123.3723.371,157,180
12/17/201424.2824.3023.8923.951,331,000
12/16/201424.2924.3623.8524.34872,229
12/15/201423.9524.2923.8824.211,099,520
12/12/201423.8224.0623.6924.04955,993
12/11/201423.6723.6823.4223.64668,556
12/10/201423.4423.7723.4423.74646,383
12/9/201423.5323.6123.3823.38579,044
12/8/201423.2623.3923.1923.33243,287
12/5/201423.2223.2523.1523.18320,898
12/4/201423.2923.3823.2323.291,508,580
12/3/201423.3123.3323.2323.27768,942
12/2/201423.4223.4223.2823.32417,624
12/1/201423.4523.5223.3923.44289,930
11/28/201423.3823.4123.2923.37270,975
11/26/201423.4023.4323.3823.39184,461
11/25/201423.3823.4423.3723.40927,889
11/24/201423.3823.4423.3623.41174,704
11/21/201423.3223.4823.3123.44323,288
11/20/201423.7123.7123.5523.55226,926
11/19/201423.6023.6823.5523.59268,661
11/18/201423.6523.6523.5323.58490,615
11/17/201423.7223.7223.6223.65230,989
11/14/201423.6823.7023.6423.68263,912
11/13/201423.6923.7423.5923.66913,662
11/12/201423.8323.8323.6923.71407,047
11/11/201423.7323.7623.6923.73531,816
11/10/201423.7823.8223.7123.74196,056
11/7/201423.8323.8923.7823.79356,715
11/6/201423.9123.9723.8123.83158,455
11/5/201423.9324.0423.9123.93483,669
11/4/201424.1424.2224.0524.08351,330
11/3/201424.0624.1324.0324.10273,307
10/31/201424.0924.1724.0524.09586,825
10/30/201424.6424.6424.3024.33704,908
10/29/201424.5724.7824.5324.65718,468
10/28/201424.8124.8524.6224.62441,482
10/27/201424.9925.0324.8724.89378,152
10/24/201425.0925.1524.9024.91497,809
10/23/201425.1725.1724.9725.11777,794
10/22/201425.1725.4525.1525.42775,962
10/21/201425.4325.4825.2025.202,612,250
10/20/201425.7625.7725.5525.55706,893
10/17/201425.6925.7825.5125.59939,012
10/16/201426.3226.3725.8726.042,699,200
10/15/201426.0026.4325.8725.963,495,550
10/14/201425.5925.7725.4725.701,674,630
10/13/201425.3625.7125.2725.701,740,530
10/10/201425.2025.3625.0325.361,820,360
10/9/201424.7825.2024.7425.171,256,330
10/8/201425.1225.2024.6824.71928,772
10/7/201424.8525.1224.8325.12507,797
10/6/201424.6024.8124.5624.72286,643
10/3/201424.8224.9124.6724.70557,797
10/2/201425.0625.2024.9225.02646,364
10/1/201424.6925.0424.6925.01985,143
9/30/201424.6224.7024.5124.66198,817
9/29/201424.7924.8324.5924.63283,952
9/26/201424.7324.7524.5224.57340,591
9/25/201424.4824.8124.4724.80410,874
9/24/201424.6524.6924.4124.43377,941
9/23/201424.5724.6624.4924.64331,350
9/22/201424.3524.5124.3524.49621,187
9/19/201424.2424.3824.2424.33646,339
9/18/201424.4724.4824.3524.38275,695
9/17/201424.5424.6024.4424.53335,510
9/16/201424.7724.7724.5124.56332,310
9/15/201424.7524.8224.6824.72295,264
9/12/201424.7224.8424.7024.77539,720
9/11/201424.7924.7924.6824.69188,890
9/10/201424.7424.8124.6424.66250,001
9/9/201424.6624.7824.6524.74332,894
9/8/201424.6224.6624.5724.61373,834
9/5/201424.6824.7624.5824.59219,961
9/4/201424.6324.7424.5424.68365,244
9/3/201424.5724.6924.5524.67256,803
9/2/201424.6224.7524.6224.66193,729
8/29/201424.6324.7324.6324.64903,840
8/28/201424.7124.7624.6424.66281,205
8/27/201424.6024.6724.6024.63131,440
8/26/201424.6424.6624.5724.64215,133
8/25/201424.6924.7124.6224.68163,466
8/22/201424.7624.8224.7024.80137,411
8/21/201424.8024.8224.7024.75129,143
8/20/201424.9624.9624.8124.84206,491
8/19/201424.9825.0224.9224.94205,098
8/18/201425.1925.1925.0525.06311,260
8/15/201425.1725.4625.1625.33424,492
8/14/201425.3325.3625.2625.26219,852
8/13/201425.4425.4625.3325.36233,835
8/12/201425.5325.5725.4725.51299,992
8/11/201425.4325.5125.4025.50482,369
8/8/201425.8025.8425.5225.54611,008
8/7/201425.6225.8825.6125.82375,969
8/6/201425.8425.8525.6425.71440,335
8/5/201425.6125.8525.5825.76696,140
8/4/201425.6225.7325.4925.54371,741
8/1/201425.6325.7425.5325.67952,632
7/31/201425.2525.5425.2325.54541,707
7/30/201424.9525.1724.9225.08653,465
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center