$26.61 -0.23 (%) ProShares Shs ProShares Short MSCI Emerging Markets - NYSEARCA

Dec. 19, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EUM historical data

Date Open High Low Close Volume
12/19/201426.7526.7726.5126.61301,998
12/18/201426.8026.9826.6826.84154,700
12/17/201427.7627.7626.8327.19307,507
12/16/201428.1328.2227.4227.84832,826
12/15/201427.3427.9327.3427.79461,329
12/12/201427.0427.4127.0427.41456,381
12/11/201426.8727.0026.7626.96284,254
12/10/201426.4226.7826.4226.75154,766
12/9/201426.4426.5026.3326.33484,546
12/8/201425.9226.1425.9026.08607,443
12/5/201425.8425.8625.6725.71385,880
12/4/201425.6325.7425.6125.6921,170
12/3/201425.7825.7825.6525.7354,679
12/2/201425.7525.8225.7325.8060,367
12/1/201425.6625.8125.6525.78597,688
11/28/201425.1725.3725.1625.35378,378
11/26/201424.9824.9824.8524.88107,948
11/25/201424.9625.1824.9625.1758,717
11/24/201424.9825.0524.9625.02487,558
11/21/201424.9925.0924.8224.84211,180
11/20/201425.6325.6625.5425.6547,626
11/19/201425.6825.7725.5725.58345,632
11/18/201425.6725.6825.5725.5953,802
11/17/201425.6925.7625.6825.71405,052
11/14/201425.7225.7225.4525.4531,020
11/13/201425.5325.7125.5225.6811,295
11/12/201425.5525.6125.4325.6139,078
11/11/201425.6025.6425.5125.5417,002
11/10/201425.3525.5525.3225.5470,089
11/7/201425.7025.7125.5725.58115,577
11/6/201425.5225.7825.4925.7762,420
11/5/201425.4425.5925.4125.44420,479
11/4/201425.2525.3925.2225.2297,066
11/3/201425.1525.3125.1525.25563,581
10/31/201425.0625.1324.9625.05181,715
10/30/201425.3525.3525.0525.15162,231
10/29/201425.2025.5525.1325.41187,166
10/28/201425.6925.6925.3725.43404,602
10/27/201426.1926.2325.9325.93551,416
10/24/201425.9425.9425.6525.75122,104
10/23/201425.8925.9625.8125.94183,273
10/22/201425.8226.0425.7925.96138,755
10/21/201425.8925.9525.6925.78235,390
10/20/201426.0126.0425.8725.89114,568
10/17/201425.9926.1325.7825.95298,995
10/16/201426.6726.6725.9726.24684,337
10/15/201426.0726.5625.9226.00933,656
10/14/201425.7825.9225.5725.711,898,000
10/13/201425.6925.8825.5025.85287,464
10/10/201425.8626.1725.8026.121,119,700
10/9/201425.3025.6325.2725.56583,846
10/8/201425.5225.7925.1525.19540,337
10/7/201425.3425.5625.3225.53165,427
10/6/201425.1625.3425.1325.31225,559
10/3/201425.7825.9125.6125.66108,492
10/2/201426.0026.2325.7125.89494,954
10/1/201425.6726.0525.6426.00823,075
9/30/201425.5725.6325.4825.49236,075
9/29/201425.6625.6625.4025.50633,306
9/26/201425.1225.1324.9325.01171,876
9/25/201424.9625.1924.9625.12646,386
9/24/201424.7924.8824.5524.61420,136
9/23/201424.8924.9924.7624.9679,411
9/22/201424.6824.9324.6524.81661,962
9/19/201424.1824.5224.1824.4254,242
9/18/201424.2724.2824.1924.2750,262
9/17/201424.0824.2924.0124.27142,711
9/16/201424.4624.4623.9224.0875,800
9/15/201424.3424.4824.3324.401,080,230
9/12/201424.2024.3624.1724.291,310,630
9/11/201424.0624.0624.0024.02389,725
9/10/201424.0124.0423.8423.86461,694
9/9/201423.6423.8723.6023.77512,800
9/8/201423.3223.5323.2923.48430,749
9/5/201423.3223.4323.2223.2339,288
9/4/201423.2823.4623.2223.4034,481
9/3/201423.2523.3823.2223.34653,726
9/2/201423.6423.7223.6423.6772,238
8/29/201423.6323.6523.6023.6214,345
8/28/201423.6923.6923.5823.581,517,830
8/27/201423.4223.4823.3623.36108,488
8/26/201423.4523.5523.4023.4724,287
8/25/201423.7223.7623.6323.6422,206
8/22/201423.7423.8923.7023.8166,118
8/21/201423.7223.7723.6623.75117,408
8/20/201423.6623.7423.6023.6425,701
8/19/201423.6623.6923.5823.5936,814
8/18/201423.8323.8423.7123.7121,202
8/15/201423.8424.0423.7723.9465,985
8/14/201423.9023.9323.8523.9130,484
8/13/201423.8723.9523.8023.91363,829
8/12/201424.2024.2024.0424.04424,645
8/11/201424.2624.2624.0624.07163,644
8/8/201424.5224.6024.3824.40297,128
8/7/201424.4724.7124.4424.6125,369
8/6/201424.5224.5424.3824.50478,502
8/5/201424.2424.4224.1824.34703,759
8/4/201424.0924.1723.9423.9727,895
8/1/201424.2724.4324.1524.2385,673
7/31/201424.2624.4224.2024.34564,622
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center