$24.91 -0.20 (%) ProShares Shs ProShares Short Dow30 - NYSEARCA

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DOG historical data

Date Open High Low Close Volume
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
7/29/201424.8725.0324.8225.03113,584
7/28/201424.9725.0824.9024.93258,525
7/25/201424.8825.0224.8824.97222,715
7/24/201424.7524.8224.7424.79106,640
7/23/201424.7324.8224.7324.78110,724
7/22/201424.7824.7924.7224.74148,808
7/21/201424.8424.9424.8024.84170,269
7/18/201424.8724.9024.7624.78160,019
7/17/201424.7724.9624.7024.96243,403
7/16/201424.7424.8024.7224.73331,381
7/15/201424.8224.9124.7624.84185,400
7/14/201424.8724.8924.8124.85158,540
7/11/201425.0825.1425.0125.01100,678
7/10/201425.2125.2325.0025.04362,303
7/9/201425.0225.0624.9424.96150,702
7/8/201424.9525.1324.9525.07166,927
7/7/201424.9124.9724.9024.93185,083
7/3/201424.9324.9324.8424.86119,314
7/2/201425.0125.0224.9824.99301,017
7/1/201425.1625.1624.9525.02291,350
6/30/201425.2125.2525.1525.22468,714
6/27/201425.2325.3025.1725.18303,221
6/26/201425.1525.3425.1525.20173,220
6/25/201425.2725.2825.1325.15222,039
6/24/201425.0925.2625.0125.23143,331
6/20/201425.0325.0625.0025.03205,682
6/19/201425.1025.1825.0825.10231,018
6/18/201425.2625.3425.1025.12351,113
6/17/201425.3525.3625.2325.2478,151
6/16/201425.3525.3925.2725.29106,565
6/13/201425.3325.4025.2825.32201,826
6/12/201425.2225.4125.2125.37185,364
6/11/201425.1625.2525.1525.22395,064
6/10/201425.1025.1425.0625.0671,332
6/9/201425.1025.1125.0325.07206,864
6/6/201425.1725.1925.1025.11252,529
6/5/201425.3525.4325.2225.23354,553
6/4/201425.4425.4925.3825.40199,209
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center