$41.02 +0.62 (%) ProShares Shs Private Equity ETF -

Oct. 31, 2014 | 03:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEX historical data

Date Open High Low Close Volume
10/31/201440.8441.0240.8441.022,283
10/30/201440.4040.4040.4040.402,604
10/29/201440.2440.2440.2440.24466
10/28/201440.3240.3240.3240.32208
10/27/201440.0440.0439.9239.92637
10/24/201440.1940.2040.1940.20278
10/23/201439.7839.9039.5639.802,368
10/22/201439.6539.6539.6539.65124
10/21/201439.7540.1039.6140.101,927
10/20/201439.0539.0539.0539.05562
10/17/201438.1439.0036.6138.863,488
10/16/201437.4238.9537.4238.3566,244
10/15/201437.5737.7437.3037.742,824
10/14/201438.6338.6538.6338.652,118
10/13/201438.4243.7238.4238.508,794
10/10/201438.7838.9338.6638.851,534
10/9/201439.5139.5139.3639.36524
10/8/201439.6339.6639.4139.668,766
10/7/201439.7340.2539.6139.614,057
10/6/201440.0240.0240.0240.02271
10/3/201440.1840.2039.8339.984,129
10/2/201440.0540.0639.6940.015,361
10/1/201440.9840.9840.9840.98206
9/30/201439.5040.9839.5040.989,515
9/29/201440.7840.9240.6040.603,316
9/26/201441.0541.1040.7541.102,486
9/25/201441.1241.1240.9740.978,271
9/24/201441.3241.5741.0041.57986
9/23/201441.8041.8041.5141.682,484
9/22/201442.1942.2542.0242.25524
9/19/201442.3142.5042.1642.184,702
9/18/201442.5142.5142.5142.51595
9/17/201442.9542.9542.9542.95204
9/16/201442.1142.1142.1142.110
9/15/201442.1142.1142.1142.11273
9/12/201442.7542.7542.7542.75580
9/11/201443.0043.0043.0043.00408
9/10/201442.9443.2142.8943.021,447
9/9/201442.7543.3542.7543.35806
9/8/201443.9043.9043.9043.900
9/5/201443.9043.9043.9043.900
9/4/201442.5543.9042.5543.902,896
9/3/201443.6544.4943.6443.725,346
9/2/201443.9944.0043.3043.303,717
8/29/201443.7043.7043.7043.700
8/28/201442.7143.7042.7143.70380
8/27/201444.2544.2943.5443.54782
8/26/201442.6042.6042.6042.60309
8/25/201444.1044.5944.1044.352,088
8/22/201444.4044.4044.4044.40214
8/21/201443.4946.0043.4944.5010,599
8/20/201446.9746.9743.4943.49944
8/19/201442.8644.4542.7543.4817,162
8/18/201443.4943.4943.1043.101,295
8/15/201442.6043.0042.5043.002,615
8/14/201442.3842.3942.3242.391,173
8/13/201441.9641.9641.9641.960
8/12/201441.5042.4040.5041.966,428
8/11/201442.4442.4442.2642.261,471
8/8/201442.1142.5140.7042.254,521
8/7/201443.1943.1942.9042.90647
8/6/201442.7143.2242.7043.221,157
8/5/201443.2543.7042.6842.681,680
8/4/201443.0043.0042.9942.99205
8/1/201443.1143.1142.8442.911,100
7/31/201444.1144.1542.7144.154,518
7/30/201444.3044.3044.3044.30311
7/29/201444.7244.7244.0044.72626
7/28/201446.0046.0044.0044.006,531
7/25/201445.7845.7844.2544.683,529
7/24/201445.0045.0044.2044.40483
7/23/201444.3044.3044.2044.291,222
7/22/201444.3444.3444.3444.340
7/21/201445.6645.6644.3444.341,894
7/18/201444.2044.2943.5044.292,431
7/17/201444.3044.3044.0044.191,011
7/16/201444.4044.4044.4044.4074,881
7/15/201444.1044.1044.1044.10350
7/14/201444.5044.5944.5044.58640
7/11/201444.6244.6244.6244.620
7/10/201444.6244.7044.0544.626,886
7/9/201444.6444.6444.6444.640
7/8/201445.0045.0044.6444.641,784
7/7/201443.2645.7343.2645.691,382
7/3/201444.9245.6044.9245.601,065
7/2/201445.4945.6045.0045.599,684
7/1/201444.8045.2044.8045.00768
6/30/201445.2045.2045.2045.200
6/27/201445.2045.2045.2045.20254
6/26/201445.1745.8044.6945.06758
6/25/201445.5045.5045.5045.50222
6/24/201446.0046.0044.9945.013,205
6/20/201444.3244.5544.3244.55677
6/19/201444.5544.5544.5544.55334
6/18/201445.1445.1445.1445.14370
6/17/201444.5444.5444.5344.541,022
6/16/201444.0144.5544.0144.061,417
6/13/201444.5544.5544.5544.550
6/12/201444.5344.5544.2544.55879
6/11/201444.3644.5544.3644.551,197
  • Showing 1-100 of 421 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center