PROSHARES ULTRASHORT 7-10 YEAR $28.17

up +0.05


18/6/2013 04:18 PM  |  NYSEARCA : PST  |  Industries :
Type:

PST historical data

Date Open High Low Close Volume
1/27/2009 55.03 55.15 53.95 54.19 1707
1/26/2009 55.00 55.75 54.80 54.98 2130
1/23/2009 54.97 55.19 54.57 54.94 2881
1/22/2009 53.98 54.90 53.32 54.52 3417
1/21/2009 53.88 54.08 52.84 54.03 4076
1/20/2009 53.95 54.24 52.53 52.86 2614
1/16/2009 53.06 53.22 52.20 52.83 2990
1/15/2009 51.71 51.92 51.32 51.71 3670
1/14/2009 51.97 52.32 51.39 52.32 3045
1/13/2009 52.49 52.83 52.32 52.37 3193
1/12/2009 53.73 54.51 52.25 52.59 5205
1/9/2009 53.97 53.98 53.00 53.34 2307
1/8/2009 54.07 54.24 53.40 53.49 3756
1/7/2009 54.48 54.48 53.75 54.05 2774
1/6/2009 54.83 55.28 54.04 54.10 5088
1/5/2009 54.00 55.15 53.95 54.36 8394
1/2/2009 52.46 54.15 52.14 53.92 2268
12/31/2008 51.71 52.75 51.18 52.66 1985
12/30/2008 51.65 51.85 51.31 51.51 1095
12/29/2008 51.74 51.90 51.04 51.46 1380
12/26/2008 52.31 52.31 51.88 51.88 286
12/24/2008 52.01 52.38 51.91 52.23 354
12/23/2008 52.48 53.00 51.75 52.18 946
12/22/2008 51.94 52.29 51.75 52.00 1433
12/19/2008 52.13 53.50 51.58 51.91 1311
12/18/2008 51.11 51.73 51.00 51.30 2170
12/17/2008 51.82 52.31 51.11 52.09 4118
12/16/2008 52.56 55.00 52.56 52.56 1589
12/15/2008 56.26 56.26 54.51 54.76 1887
12/12/2008 57.99 57.99 54.88 55.14 1200
12/11/2008 55.43 56.54 55.33 55.47 2507
12/10/2008 56.70 56.83 55.97 56.09 999
12/9/2008 56.64 56.97 55.74 55.78 606
12/8/2008 56.55 56.77 56.03 56.77 1082
12/5/2008 55.39 56.47 55.12 56.36 1732
12/4/2008 55.99 55.99 54.59 55.12 1548
12/3/2008 56.10 56.76 55.57 55.93 917
12/2/2008 56.87 56.87 55.90 56.16 579
12/1/2008 57.59 58.20 55.78 56.63 1025
11/28/2008 58.88 58.88 58.17 58.49 521
11/26/2008 59.25 59.25 58.15 58.85 528
11/25/2008 59.98 61.31 59.11 59.15 409
11/24/2008 60.89 61.37 60.23 61.31 507
11/21/2008 59.90 60.60 59.54 60.23 804
11/20/2008 60.98 60.98 58.88 59.21 344
11/19/2008 62.01 62.49 59.93 61.10 533
11/18/2008 63.56 63.69 62.14 62.77 415
11/17/2008 64.00 64.53 63.95 64.00 100
11/14/2008 64.96 65.00 64.11 64.65 103
11/13/2008 65.27 65.82 64.57 65.82 191
11/12/2008 65.57 65.70 64.55 64.57 305
11/11/2008 66.28 66.28 65.29 65.71 181
11/10/2008 67.10 67.40 66.00 66.40 154
11/7/2008 66.92 66.92 66.12 66.42 124
11/6/2008 66.10 66.65 65.70 65.95 209
11/5/2008 66.00 66.45 65.51 65.75 278
11/4/2008 68.83 68.83 66.04 66.33 266
11/3/2008 68.00 68.97 68.00 68.32 2041
10/31/2008 67.42 68.60 67.00 68.60 191
10/30/2008 65.89 68.23 65.89 68.23 255
10/29/2008 66.95 67.50 66.51 66.95 211
10/28/2008 67.16 67.53 66.08 67.45 469
10/27/2008 65.80 66.60 65.65 66.20 153
10/24/2008 65.23 66.26 64.52 66.09 315
10/23/2008 65.00 65.93 64.46 64.87 311
10/22/2008 67.17 67.17 65.01 65.10 419
10/21/2008 69.09 69.09 65.88 66.65 754
10/20/2008 69.99 69.99 68.01 68.04 1354
10/17/2008 69.10 69.46 67.48 68.79 186
10/16/2008 69.35 69.35 68.42 69.10 161
10/15/2008 69.75 70.37 69.00 69.25 874
10/14/2008 70.23 70.23 68.80 69.84 1039
10/13/2008 68.70 69.50 68.14 69.50 536
10/10/2008 66.50 68.50 66.50 68.00 641
10/9/2008 65.76 67.58 65.76 67.32 1477
10/8/2008 63.50 67.10 63.15 65.78 387
10/7/2008 64.25 64.40 63.40 63.50 188
10/6/2008 62.77 64.22 62.77 63.74 531
10/3/2008 65.50 66.63 64.74 64.91 197
10/2/2008 65.85 66.00 65.26 65.43 122
9/30/2008 65.25 67.20 65.06 66.79 110
9/29/2008 65.99 66.15 64.00 65.03 187
9/26/2008 67.10 67.41 66.12 67.12 211
9/25/2008 66.60 67.73 66.60 67.03 272
9/24/2008 67.05 67.05 66.30 66.56 205
9/23/2008 67.05 67.64 66.93 67.15 512
9/22/2008 67.73 67.97 67.10 67.24 645
9/19/2008 66.88 67.09 64.76 66.59 428
9/18/2008 63.62 64.83 62.94 64.74 673
9/17/2008 63.25 63.86 62.83 63.38 1161
9/16/2008 62.10 64.28 61.60 64.20 2140
9/15/2008 64.38 64.81 63.50 63.50 1271
9/12/2008 65.85 66.75 65.80 66.46 147
9/11/2008 65.25 66.00 65.24 65.80 252
9/10/2008 66.00 66.21 65.66 65.79 115
9/9/2008 66.40 66.45 65.35 65.35 222
9/8/2008 66.79 67.10 66.05 66.05 470
9/5/2008 65.40 66.06 65.02 66.04 665
9/4/2008 66.00 66.18 65.57 65.75 247
9/3/2008 66.50 66.63 66.16 66.39 911
Marketplace
Trading Center