$25.75 -0.19 (%) ProShares Shs ProShares Short MSCI Emerging Markets - NYSEARCA

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

EUM historical data

Date Open High Low Close Volume
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
7/30/201423.6924.0023.6923.9219,429
7/29/201423.6723.8223.6723.8223,127
7/28/201423.8123.8523.6623.6756,699
7/25/201423.8623.9023.8223.84387,077
7/24/201423.8323.8523.7423.7547,331
7/23/201423.8323.8923.8323.8728,222
7/22/201423.8323.8823.8123.8736,901
7/21/201424.3224.3224.0524.09417,914
7/18/201424.2224.3124.1324.1938,058
7/17/201424.3124.6024.2424.54491,061
7/16/201424.0324.1424.0324.1026,835
7/15/201424.1224.2824.1124.1831,660
7/14/201424.2124.2324.1524.1532,452
7/11/201424.4624.4624.3124.32411,358
7/10/201424.5724.6024.3124.31461,219
7/9/201424.3224.3324.1724.1712,406
7/8/201424.2424.3824.2224.3453,348
7/7/201424.2824.3024.2124.22417,667
7/3/201424.4224.4224.1924.21426,105
7/2/201424.4024.4124.3424.3534,105
7/1/201424.5424.5524.4824.5188,885
6/30/201424.6724.7524.6624.7331,896
6/27/201424.7324.7924.6624.6827,861
6/26/201424.7024.7824.7024.7244,310
6/25/201424.8124.8324.7524.7522,382
6/24/201424.6424.8624.5624.81157,064
6/20/201424.8224.8424.7424.74497,624
6/19/201424.6924.7824.6324.68540,863
6/18/201424.9124.9824.5424.55101,068
6/17/201424.8724.9424.8324.8432,057
6/16/201424.8024.9124.8024.85464,240
6/13/201424.8624.8824.7224.74594,055
6/12/201424.6024.8124.6024.7542,044
6/11/201424.7224.7224.6124.62390,622
6/10/201424.6624.6624.5324.54103,119
6/9/201424.8024.8024.6524.67123,918
6/6/201424.8124.8624.7224.78152,147
6/5/201425.0725.1325.0025.0349,734
6/4/201425.3625.3625.2525.28424,162
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center