PROSHARES ULTRASHORT 7-10 YEAR $27.57


24/5/2013 04:24 PM  |  NYSEARCA : PST  |  Industries :
Type:

PST historical data

Date Open High Low Close Volume
5/24/2013 27.51 27.58 27.44 27.57 380
5/23/2013 27.46 27.68 27.46 27.57 488
5/22/2013 27.15 27.67 27.06 27.64 1436
5/21/2013 27.38 27.48 27.20 27.20 583
5/20/2013 27.23 27.38 27.23 27.35 1376
5/17/2013 27.11 27.33 27.09 27.32 1041
5/16/2013 27.18 27.18 26.98 27.05 359
5/15/2013 27.26 27.43 27.26 27.31 418
5/14/2013 27.13 27.47 27.13 27.44 1031
5/13/2013 27.25 27.26 27.20 27.24 389
5/10/2013 26.92 27.24 26.92 27.13 687
5/9/2013 26.78 26.85 26.70 26.84 363
5/8/2013 26.84 26.86 26.79 26.84 246
5/7/2013 26.90 26.90 26.85 26.90 258
5/6/2013 26.73 26.86 26.73 26.82 255
5/3/2013 26.58 26.79 26.58 26.74 648
5/2/2013 26.36 26.37 26.31 26.32 375
5/1/2013 26.34 26.37 26.27 26.31 559
4/30/2013 26.39 26.51 26.34 26.50 765
4/29/2013 26.42 26.49 26.41 26.49 312
4/26/2013 26.52 26.52 26.46 26.47 748
4/25/2013 26.69 26.71 26.64 26.65 659
4/24/2013 26.64 26.64 26.58 26.61 381
4/23/2013 26.54 26.64 26.40 26.62 644
4/22/2013 26.58 26.62 26.55 26.60 318
4/19/2013 26.64 26.67 26.63 26.64 86
4/18/2013 26.60 26.63 26.54 26.59 223
4/17/2013 26.71 26.71 26.52 26.63 531
4/16/2013 26.75 26.75 26.67 26.73 351
4/15/2013 26.70 26.73 26.58 26.58 752
4/12/2013 26.83 26.85 26.70 26.72 740
4/11/2013 27.01 27.03 26.94 26.99 644
4/10/2013 26.95 27.07 26.94 27.07 1580
4/9/2013 26.79 26.85 26.75 26.82 1182
4/8/2013 26.74 26.86 26.70 26.86 1198
4/5/2013 26.68 26.73 26.59 26.71 2770
4/4/2013 26.99 27.00 26.86 26.87 854
4/3/2013 27.24 27.24 27.04 27.08 649
4/2/2013 27.27 27.34 27.27 27.31 374
4/1/2013 27.40 27.40 27.19 27.22 180
3/28/2013 27.31 27.35 27.23 27.35 504
3/27/2013 27.31 27.31 27.21 27.26 1401
3/26/2013 27.66 27.67 27.48 27.51 639
3/25/2013 27.71 27.71 27.48 27.56 426
3/22/2013 27.60 27.70 27.56 27.60 453
3/21/2013 27.64 27.67 27.61 27.63 326
3/20/2013 27.72 27.77 27.63 27.77 671
3/19/2013 27.65 27.67 27.48 27.55 851
3/18/2013 27.71 27.81 27.70 27.74 979
3/15/2013 28.07 28.07 27.91 27.92 877
3/14/2013 28.26 28.27 28.09 28.11 398
3/13/2013 28.18 28.24 28.08 28.12 749
3/12/2013 28.15 28.17 28.07 28.09 664
3/11/2013 28.21 28.27 28.20 28.25 845
3/8/2013 28.27 28.32 28.17 28.24 1749
3/7/2013 27.87 28.00 27.87 28.00 547
3/6/2013 27.75 27.78 27.70 27.76 333
3/5/2013 27.57 27.65 27.57 27.60 291
3/4/2013 27.45 27.54 27.44 27.54 333
3/1/2013 27.48 27.48 27.42 27.44 378
2/28/2013 27.59 27.66 27.56 27.58 261
2/27/2013 27.48 27.67 27.47 27.64 507
2/26/2013 27.61 27.66 27.47 27.61 1753
2/25/2013 28.09 28.11 27.53 27.53 1193
2/22/2013 28.00 28.01 27.93 27.95 839
2/21/2013 28.00 28.03 27.92 28.02 679
2/20/2013 28.27 28.30 28.12 28.14 690
2/19/2013 28.06 28.26 28.06 28.24 648
2/15/2013 28.18 28.27 28.14 28.17 320
2/14/2013 28.24 28.28 28.12 28.12 639
2/13/2013 28.34 28.38 28.28 28.36 1273
2/12/2013 28.18 28.22 28.14 28.15 643
2/11/2013 28.07 28.12 28.05 28.12 799
2/8/2013 28.09 28.23 28.05 28.08 625
2/7/2013 28.15 28.15 27.97 28.10 475
2/6/2013 28.19 28.25 28.12 28.14 827
2/5/2013 28.33 28.35 28.28 28.28 639
2/4/2013 28.27 28.28 28.07 28.11 3038
2/1/2013 28.03 28.46 28.00 28.46 608
1/31/2013 28.27 28.33 28.25 28.27 1528
1/30/2013 28.41 28.45 28.30 28.32 2379
1/29/2013 28.24 28.35 28.15 28.33 853
1/28/2013 28.36 28.37 28.25 28.26 1515
1/25/2013 28.02 28.16 27.99 28.15 1132
1/24/2013 27.73 27.84 27.71 27.75 276
1/23/2013 27.67 27.71 27.61 27.68 576
1/22/2013 27.84 27.87 27.69 27.72 639
1/18/2013 27.84 27.84 27.74 27.76 316
1/17/2013 27.86 27.97 27.85 27.91 631
1/16/2013 27.65 27.72 27.63 27.66 755
1/15/2013 27.69 27.77 27.67 27.75 713
1/14/2013 27.81 27.89 27.79 27.88 390
1/11/2013 28.10 28.15 27.86 27.86 410
1/10/2013 28.01 28.06 27.95 28.03 327
1/9/2013 27.90 27.95 27.82 27.88 734
1/8/2013 27.98 27.98 27.90 27.90 601
1/7/2013 28.08 28.12 28.03 28.04 1620
1/4/2013 28.17 28.24 28.09 28.09 703
1/3/2013 27.80 28.11 27.79 28.10 794
1/2/2013 27.83 27.84 27.76 27.81 912
Marketplace
Trading Center