PROSHARES HEDGE REPLICATION ET $40.84

down -0.09


24/5/2013 04:24 PM  |  NYSEARCA : HDG  |  Industries :
Type:

HDG historical data

Date Open High Low Close Volume
5/24/2013 41.14 41.14 40.82 40.84 11
5/23/2013 40.82 40.94 40.71 40.93 30
5/22/2013 41.10 41.10 41.01 41.01 8
5/21/2013 41.18 41.24 41.13 41.21 20
5/20/2013 41.20 41.20 41.12 41.15 160
5/17/2013 41.27 41.27 41.11 41.19 27
5/16/2013 41.13 41.16 41.08 41.10 54
5/15/2013 41.14 41.15 41.07 41.11 26
5/14/2013 41.12 41.12 41.04 41.08 33
5/13/2013 40.99 41.04 40.96 41.01 269
5/10/2013 40.91 40.98 40.91 40.98 54
5/9/2013 40.95 40.98 40.93 40.98 14
5/8/2013 41.02 41.07 41.00 41.05 34
5/7/2013 40.95 41.01 40.90 41.00 356
5/6/2013 40.92 40.92 40.90 40.90 2
5/3/2013 40.89 40.93 40.88 40.88 43
5/2/2013 40.74 40.76 40.74 40.74 5
5/1/2013 40.73 40.73 40.62 40.62 16
4/30/2013 40.71 40.81 40.71 40.81 34
4/29/2013 40.74 40.74 40.68 40.74 8
4/26/2013 40.95 40.95 40.50 40.54 451
4/25/2013 40.65 40.72 40.63 40.63 146
4/24/2013 40.73 40.73 40.56 40.57 64
4/23/2013 40.47 40.56 40.42 40.48 52
4/22/2013 40.30 40.30 40.30 40.30 0
4/19/2013 40.29 40.30 40.26 40.30 7
4/18/2013 40.20 40.21 40.14 40.14 39
4/17/2013 40.20 40.20 40.13 40.19 118
4/16/2013 40.39 40.43 40.35 40.43 31
4/15/2013 40.48 40.48 40.21 40.26 24
4/12/2013 40.69 41.04 40.49 40.50 198
4/11/2013 40.60 40.62 40.60 40.61 35
4/10/2013 40.57 40.58 40.51 40.51 46
4/9/2013 40.21 40.39 40.12 40.38 63
4/8/2013 40.16 40.24 40.16 40.24 19
4/5/2013 40.18 40.18 40.16 40.16 6
4/4/2013 40.22 40.33 40.22 40.30 17
4/3/2013 40.37 40.37 40.32 40.32 6
4/2/2013 40.48 40.51 40.44 40.44 93
4/1/2013 40.56 40.56 40.34 40.35 33
3/28/2013 40.50 40.56 40.48 40.50 136
3/27/2013 40.50 40.50 40.50 40.50 0
3/26/2013 40.50 40.50 40.49 40.50 14
3/25/2013 40.30 40.39 40.30 40.38 21
3/22/2013 40.41 40.41 40.41 40.41 0
3/21/2013 40.42 40.43 40.36 40.41 146
3/20/2013 40.43 40.50 40.43 40.50 16
3/19/2013 40.33 40.38 40.31 40.34 57
3/18/2013 40.42 40.50 40.38 40.42 21
3/15/2013 40.55 40.59 40.53 40.53 52
3/14/2013 40.58 40.74 40.49 40.57 56
3/13/2013 40.48 40.52 40.42 40.48 76
3/12/2013 40.72 40.72 40.47 40.49 179
3/11/2013 40.52 40.54 40.52 40.54 3
3/8/2013 40.45 40.52 40.45 40.52 12
3/7/2013 40.51 40.51 40.51 40.51 6
3/6/2013 40.50 40.51 40.42 40.51 13
3/5/2013 40.43 40.50 40.43 40.43 71
3/4/2013 40.26 40.30 40.22 40.30 25
3/1/2013 40.21 40.30 40.21 40.30 36
2/28/2013 40.32 40.36 40.29 40.34 44
2/27/2013 40.20 40.33 39.44 40.33 93
2/26/2013 40.12 40.17 40.12 40.17 80
2/25/2013 40.39 40.39 40.17 40.17 10
2/22/2013 40.20 40.33 39.71 40.30 330
2/21/2013 40.15 40.18 40.12 40.18 11
2/20/2013 40.53 40.57 40.35 40.37 54
2/19/2013 40.42 40.55 40.41 40.55 102
2/15/2013 40.43 40.52 40.36 40.40 135
2/14/2013 40.45 40.49 40.44 40.47 68
2/13/2013 40.48 40.54 40.45 40.51 141
2/12/2013 40.41 40.43 40.37 40.41 69
2/11/2013 40.40 40.41 40.33 40.40 72
2/8/2013 40.36 40.43 40.36 40.38 10
2/7/2013 40.31 40.35 40.28 40.34 36
2/6/2013 40.73 40.73 40.30 40.42 74
2/5/2013 40.38 40.43 40.38 40.43 29
2/4/2013 40.71 40.71 40.32 40.37 204
2/1/2013 40.53 40.54 40.45 40.45 103
1/31/2013 40.51 40.51 40.51 40.51 0
1/30/2013 40.49 40.55 40.46 40.51 162
1/29/2013 40.41 40.55 40.41 40.48 279
1/28/2013 40.38 40.39 40.35 40.39 52
1/25/2013 40.45 40.45 40.37 40.44 36
1/24/2013 40.22 40.40 40.22 40.40 27
1/23/2013 40.65 40.65 40.37 40.42 31
1/22/2013 40.40 40.44 40.40 40.44 73
1/18/2013 40.40 40.40 40.31 40.31 9
1/17/2013 40.35 40.43 40.34 40.41 108
1/16/2013 40.17 40.40 40.15 40.30 4737
1/15/2013 40.31 40.33 40.19 40.29 26
1/14/2013 40.15 40.35 40.15 40.35 40
1/11/2013 40.34 40.34 40.34 40.34 0
1/10/2013 40.30 40.39 40.22 40.34 21
1/9/2013 40.24 40.31 40.16 40.22 98
1/8/2013 40.22 40.22 40.19 40.22 15
1/7/2013 40.30 40.34 40.17 40.33 119
1/4/2013 40.34 40.50 40.18 40.28 103
1/3/2013 40.24 40.36 40.19 40.25 63
1/2/2013 40.65 40.65 40.22 40.37 25
Marketplace
Trading Center