$71.40 +0.20 (%) ProShares Shs PowerShares Active U.S Real Estate Fund - NYSEARCA

Nov. 24, 2014 | 11:14 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSR historical data

Date Open High Low Close Volume
11/21/201471.2271.2271.1871.201,329
11/20/201470.3470.6670.3370.662,546
11/19/201470.6270.6270.6170.61642
11/19/20140.020.030.020.0310,300
11/18/201470.6371.0670.6371.06887
11/17/201470.9170.9170.5870.65835
11/14/201471.0771.0771.0771.070
11/13/201471.0771.0771.0771.07186
11/12/201470.7670.7670.5970.59942
11/11/201471.1671.1671.1671.16508
11/10/201471.2071.2571.2071.25800
11/7/201471.3371.3370.8270.921,026
11/6/201471.0971.2970.9370.931,377
11/5/201471.5371.5371.1271.12528
11/4/201471.5071.5071.1471.14603
11/3/201471.1071.3271.0071.323,218
10/31/201469.9069.9069.9069.900
10/30/201469.3669.9069.3669.906,160
10/29/201469.9169.9169.2769.27640
10/28/201469.3669.4769.3069.321,243
10/27/201469.0469.1568.7169.151,673
10/24/201468.6968.7468.6768.671,189
10/23/201468.9468.9968.8568.88897
10/22/201468.6068.6368.3868.383,367
10/21/201467.9468.3367.9468.211,944
10/20/201466.7467.3966.7467.39944
10/17/201466.5866.5866.5866.58417
10/16/201466.3266.6166.3266.61563
10/15/201466.2566.2566.1566.181,019
10/14/201466.9266.9966.7066.7013,593
10/13/201466.0166.3265.8466.321,424
10/10/201466.2066.3865.7665.761,835
10/9/201466.2566.2565.8665.862,079
10/8/201465.2565.7265.2565.711,100
10/7/201465.0465.0465.0065.00722
10/6/201465.0165.1065.0165.101,690
10/3/201464.7564.8464.7564.822,116
10/2/201464.5464.6364.0564.471,917
10/1/201464.5064.5764.1864.3834,653
9/30/201464.8564.8564.4264.50948
9/29/201464.4064.7864.4064.781,257
9/26/201463.9464.5763.9464.571,272
9/25/201463.7964.0163.7263.9514,401
9/24/201464.9164.9164.4564.451,305
9/23/201464.9665.1364.7264.723,765
9/22/201465.2165.2164.9364.992,431
9/19/201465.2365.2365.2365.23364
9/18/201466.1466.1465.3165.314,962
9/17/201466.0366.0565.9866.011,826
9/16/201465.2465.8765.2465.871,072
9/15/201465.7265.7265.3165.312,089
9/12/201466.5266.5965.3565.672,464
9/11/201467.4667.7467.2967.713,557
9/10/201468.0868.0867.6867.814,837
9/9/201468.7468.7468.5168.541,919
9/8/201468.7369.1168.7369.111,438
9/5/201468.6069.0268.5468.868,785
9/4/201468.4968.7768.1868.186,471
9/3/201468.6068.6068.4368.544,777
9/2/201468.4668.5968.2368.2713,728
8/29/201468.4868.4868.2868.361,423
8/28/201468.0968.1567.9668.012,010
8/27/201468.2368.2367.9968.135,065
8/26/201468.0768.1968.0168.1053,253
8/25/201468.4168.4167.8867.88543
8/22/201468.1568.2268.1468.141,451
8/21/201468.8468.8468.6268.664,574
8/20/201468.7568.7568.5068.592,549
8/19/201468.2568.5168.2568.403,286
8/18/201467.6668.1467.6668.064,418
8/15/201467.4467.4567.3467.45799
8/14/201467.5567.6067.5567.601,044
8/13/201467.1067.5767.0867.572,088
8/12/201466.7666.7866.6166.631,581
8/11/201466.8566.8566.8366.83532
8/8/201466.2766.2965.9266.292,990
8/7/201465.9965.9965.9965.99399
8/6/201465.6766.1865.5866.044,195
8/5/201466.1166.1865.9165.911,179
8/4/201465.9366.4165.9366.411,213
8/1/201466.2466.2465.9565.951,372
7/31/201466.4466.4466.4466.44510
7/30/201467.3567.3566.7766.82941
7/29/201467.3667.4367.3167.311,073
7/28/201467.1467.6767.1067.462,264
7/25/201467.3667.3667.0667.061,693
7/24/201467.4767.5967.3367.442,900
7/23/201467.4767.5867.4767.54806
7/22/201467.5967.6467.4967.532,290
7/21/201467.3667.4067.2567.371,778
7/18/201467.5867.5867.4567.511,228
7/17/201466.9967.0666.9367.051,508
7/16/201467.2667.2667.1867.181,815
7/15/201466.7866.8866.7866.881,712
7/14/201466.5266.9066.5266.901,324
7/11/201466.3766.7066.3766.621,524
7/10/201466.4566.8366.4566.652,604
7/9/201466.1466.4566.1466.451,607
7/8/201466.3066.4366.2366.382,118
7/7/201466.0166.1166.0166.112,083
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center