$41.02 +0.94 (%) ProShares Shs Private Equity ETF -

Dec. 19, 2014 | 03:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PEX historical data

Date Open High Low Close Volume
12/19/201440.5041.0240.5041.021,956
12/18/201440.0940.0940.0840.094,522
12/17/201439.4139.4239.4139.42801
12/16/201439.3039.3039.3039.30246
12/15/201439.7439.7439.2539.6217,392
12/12/201440.2640.2639.4639.662,393
12/11/201440.5140.5140.5140.510
12/10/201440.4140.5140.4140.51797
12/9/201440.1040.4040.1040.191,034
12/8/201440.4940.5540.4940.542,477
12/5/201440.8141.0140.6640.8717,407
12/4/201441.0441.0540.6540.909,675
12/3/201440.9541.1840.8141.0531,147
12/2/201441.1641.1640.1140.4215,438
12/1/201441.2741.2741.2741.27282
11/28/201441.7641.7641.7641.760
11/26/201441.7641.7641.7641.76122
11/25/201441.4641.4641.3841.38324
11/24/201441.1741.8141.1741.811,537
11/21/201441.3441.4041.3441.401,196
11/20/201441.2041.2041.2041.20228
11/19/201441.0041.0041.0041.000
11/18/201441.1541.3341.0041.004,273
11/17/201439.3041.4839.3041.481,342
11/14/201440.9840.9840.9840.980
11/13/201440.9840.9840.9840.980
11/12/201441.1541.1540.9840.98667
11/11/201441.0041.1841.0041.171,651
11/10/201440.6041.0540.6041.05432
11/7/201439.0540.8539.0540.8422,475
11/6/201440.7541.3040.5940.6028,620
11/5/201441.5543.9940.3340.762,787
11/4/201440.5540.7740.5040.773,164
11/3/201440.6541.1040.6540.995,967
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
  • Showing 1-100 of 455 items
  • 1
  • 2
  • 3
  • ...
  • 5
  • >>
Trading Center