$24.78 -0.04 (%) ProShares Shs ProShares UltraShort 7-10 Year Treasury - NYSEARCA

Dec. 22, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PST historical data

Date Open High Low Close Volume
12/22/201424.8524.8724.7524.78178,520
12/19/201424.9024.9024.8024.8247,288
12/18/201424.9525.0224.9124.98177,680
12/17/201424.4424.7224.4224.70256,943
12/16/201424.3024.5624.3024.37109,334
12/15/201424.6224.6624.4924.63941,685
12/12/201424.6024.6824.4424.45105,582
12/11/201424.8724.9624.8324.87153,463
12/10/201424.9925.0124.7324.7746,822
12/9/201425.0025.0424.8724.9975,365
12/8/201425.2925.3725.1125.1671,928
12/5/201425.2425.4625.2425.35286,909
12/4/201425.2425.2825.1025.10189,494
12/3/201425.2725.3225.2425.2755,839
12/2/201425.1425.2725.1425.25182,428
12/1/201424.8025.0224.7525.02196,046
11/28/201425.0525.0524.9324.9334,368
11/26/201425.1225.1425.0725.1294,888
11/25/201425.3625.3625.2125.21152,342
11/24/201425.4825.5025.3525.3591,884
11/21/201425.4825.5225.4025.4242,446
11/20/201425.4425.5725.4025.5460,448
11/19/201425.6025.6325.4825.6084,551
11/18/201425.5125.5325.4625.4622,097
11/17/201425.3925.5625.3925.5320,485
11/14/201425.6425.6725.4625.5040,863
11/13/201425.6125.6725.5625.6097,705
11/12/201425.5525.6925.5025.6942,795
11/11/201425.6725.7425.6725.7129,378
11/10/201425.4925.6825.4825.6838,751
11/7/201425.6725.6725.4725.4782,778
11/6/201425.7525.8025.6625.8042,426
11/5/201425.7025.7225.6425.6632,563
11/4/201425.6025.6525.5225.6458,650
11/3/201425.6525.8225.6525.661,022,200
10/31/201425.5725.6925.5625.6550,069
10/30/201425.5025.5725.4525.5723,264
10/29/201425.4725.7525.4725.6288,219
10/28/201425.4125.4825.3825.4628,618
10/27/201425.4125.4125.2625.34125,264
10/24/201425.3625.4225.2825.3874,523
10/23/201425.3625.5025.3525.4494,028
10/22/201425.2625.3325.2025.2230,954
10/21/201425.2025.2425.1325.2148,332
10/20/201425.0325.1425.0325.0955,226
10/17/201425.1325.2525.0825.18199,316
10/16/201424.5725.0524.5725.00111,840
10/15/201424.3924.9723.7824.91781,243
10/14/201425.2725.3725.1825.19103,167
10/13/201425.4425.4925.2725.28102,575
10/10/201425.6925.6925.5925.6150,089
10/9/201425.7225.7625.6425.74109,873
10/8/201425.8425.9625.6425.64116,602
10/7/201426.0026.0325.8325.8679,643
10/6/201426.2826.2826.0826.1766,277
10/3/201426.3726.4326.2426.24245,638
10/2/201426.1026.2526.0326.23141,802
10/1/201426.3226.3226.0626.06128,890
9/30/201426.5726.5726.4526.5370,327
9/29/201426.4526.5026.4426.49129,988
9/26/201426.5826.7126.5826.67157,217
9/25/201426.7126.7126.5226.5286,974
9/24/201426.6726.8226.6426.7935,083
9/23/201426.7526.7526.6426.65140,789
9/22/201426.8126.8626.7326.7349,782
9/19/201427.0027.0726.8526.85121,592
9/18/201427.0527.1527.0327.07122,479
9/17/201426.8327.0726.7627.05174,297
9/16/201426.8626.9226.7926.9278,137
9/15/201426.9526.9626.8726.90207,921
9/12/201426.9927.0326.9027.01301,865
9/11/201426.7126.8226.6526.7980,505
9/10/201426.7826.7826.6826.7589,051
9/9/201426.6526.6526.5326.59216,124
9/8/201426.3626.5426.2926.4857,173
9/5/201426.2526.4726.2426.4370,866
9/4/201426.3426.4926.3126.4671,903
9/3/201426.4526.4526.2526.2694,808
9/2/201426.2226.3526.2226.3537,668
8/29/201426.0626.0725.9726.02191,674
8/28/201426.0126.0625.9526.0224,071
8/27/201426.1826.1826.0926.1063,310
8/26/201426.1526.2726.1526.2481,434
8/25/201426.3026.3226.2326.2453,168
8/22/201426.3026.3826.2526.29115,727
8/21/201426.3626.4026.2626.3153,393
8/20/201426.2626.4326.2626.4053,218
8/19/201426.1126.2726.0926.2437,982
8/18/201426.1626.2126.1226.2159,265
8/15/201426.2826.2825.9126.0492,251
8/14/201426.2626.3426.2326.2630,100
8/13/201426.4526.4526.3526.3749,026
8/12/201426.4626.5426.4226.5238,754
8/11/201426.4026.5026.4026.45295,293
8/8/201426.3026.4526.2326.4450,686
8/7/201426.6326.6826.4126.4173,216
8/6/201426.5426.6626.5226.63135,298
8/5/201426.7826.8426.6326.7045,708
8/4/201426.7026.7326.6226.7242,186
8/1/201426.9427.0226.7026.76187,188
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center