ProShares Shs PowerShares Active U.S Real Estate Fund $67.31

down -0.15


29/7/2014 04:00 PM  |  NYSEARCA : PSR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSR historical data

Date Open High Low Close Volume
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
7/3/201465.7566.0665.7066.063,209
7/2/201466.1266.2266.0166.012,829
7/1/201465.8766.5265.8766.461,510
6/30/201465.8966.0765.6766.073,239
6/27/201465.9966.0465.9966.04860
6/26/201465.7365.7365.6365.63617
6/25/201465.9765.9765.9665.97816
6/24/201465.5866.0365.5865.981,180
6/20/201465.7565.7565.5665.561,317
6/19/201465.8665.8865.8665.88463
6/18/201465.0065.5964.9665.581,324
6/17/201464.8365.1264.8365.12914
6/16/201465.1065.1065.1065.10183
6/13/201465.2765.2765.1365.13509
6/12/201464.9065.1764.9065.17646
6/11/201465.1865.1865.1865.18513
6/10/201465.9965.9965.4665.461,124
6/9/201466.1366.1366.0566.05796
6/6/201466.7166.7166.6966.69608
6/5/201466.1566.7766.1566.77630
6/4/201465.6165.6165.6065.60802
6/3/201465.6565.7365.5965.611,346
6/2/201465.4465.6965.4465.691,349
5/30/201465.5765.6365.4765.471,990
5/29/201465.2765.2765.2165.21628
5/28/201464.9765.1964.9765.181,205
5/27/201465.3265.4765.3265.47513
5/23/201464.9965.0764.9565.071,167
5/22/201464.5964.7464.5964.74516
5/21/201464.6364.8464.6364.84798
5/20/201464.9965.2164.8464.843,568
5/19/201465.6365.6365.1865.18513
5/16/201465.1065.2565.0265.25752
5/15/201464.3664.5964.3664.591,068
5/13/201465.3665.3664.8164.812,385
5/12/201465.1965.3165.1165.312,870
5/8/201465.1465.1464.8865.012,148
5/7/201464.7164.7164.7164.71104
5/6/201464.5164.5164.0564.092,357
5/5/201464.2264.3964.2264.39726
5/2/201464.1864.1863.9563.951,881
5/1/201463.7863.7863.7063.701,297
4/30/201463.4263.5863.4263.501,642
4/29/201463.5063.5263.3363.331,489
4/28/201462.9562.9562.9562.95474
4/25/201462.9062.9062.9062.90642
4/24/201463.0063.0063.0063.001,262
4/23/201463.0463.0462.7462.841,519
4/22/201463.2763.2762.7662.972,379
4/21/201462.8362.8462.5162.842,146
4/17/201462.3562.3562.3562.35508
4/16/201462.4162.6862.4162.681,140
4/15/201462.4062.4062.4062.40593
4/14/201461.7761.7761.5461.54763
4/11/201458.8261.5058.8261.502,879
4/10/201462.4362.4361.8761.871,985
4/9/201462.1262.5862.0762.581,010
4/8/201462.3962.5262.3562.521,121
4/7/201462.0462.4962.0462.451,591
4/4/201461.7562.0461.7562.043,946
4/3/201461.7161.9061.6261.62996
4/2/201461.6861.9361.6861.922,124
4/1/201461.4061.4061.4061.40264
3/31/201461.7361.7561.5861.581,710
3/28/201461.0361.2360.9760.971,887
3/27/201460.1760.5360.1760.531,131
3/26/201460.7060.7360.7060.73764
3/25/201460.5360.5360.5360.53161
3/24/201460.6960.6960.1860.531,574
3/21/201460.7260.9460.7260.732,892
3/20/201459.8260.3459.8260.301,175
3/19/201461.4361.4360.8560.85749
3/18/201461.4061.4061.4061.40326
3/17/201461.1161.3761.1161.25831
3/14/201461.2361.3361.0761.07705
3/13/201460.8660.8660.8660.86370
3/12/201461.1261.2061.0461.201,683
3/11/201461.1361.1361.1361.131,464
3/10/201460.5560.6660.5560.651,979
3/7/201460.9860.9860.9860.98234
3/6/201461.9261.9261.6561.731,921
3/5/201461.8061.8061.6561.71963
3/4/201462.1762.2062.1462.141,376
3/3/201461.3461.3461.3361.33813
Trading Center