PROSHARES ULTRASHORT 7-10 YEAR $27.57

down -0.07


23/5/2013 04:23 PM  |  NYSEARCA : PST  |  Industries :
Type:

PST historical data

Date Open High Low Close Volume
8/2/2012 27.47 27.50 27.35 27.45 599
8/1/2012 27.58 27.70 27.47 27.60 679
7/31/2012 27.41 27.59 27.41 27.44 831
7/30/2012 27.66 27.70 27.51 27.51 263
7/27/2012 27.50 27.89 27.48 27.69 1938
7/26/2012 27.24 27.32 27.21 27.30 390
7/25/2012 27.20 27.24 27.14 27.14 502
7/24/2012 27.35 27.36 27.12 27.18 1418
7/23/2012 27.23 27.31 27.19 27.29 886
7/20/2012 27.39 27.40 27.34 27.36 339
7/19/2012 27.56 27.62 27.49 27.58 908
7/18/2012 27.48 27.52 27.45 27.52 604
7/17/2012 27.53 27.58 27.46 27.57 569
7/16/2012 27.39 27.46 27.33 27.44 415
7/13/2012 27.54 27.63 27.53 27.54 759
7/12/2012 27.54 27.56 27.49 27.50 1027
7/11/2012 27.55 27.65 27.41 27.62 1271
7/10/2012 27.64 27.67 27.55 27.57 788
7/9/2012 27.70 27.73 27.60 27.60 664
7/6/2012 27.80 27.82 27.72 27.78 390
7/5/2012 28.07 28.08 27.93 27.98 663
7/3/2012 28.01 28.14 27.98 28.14 443
7/2/2012 28.11 28.15 27.85 27.98 763
6/29/2012 28.32 28.34 28.20 28.25 1177
6/28/2012 27.99 28.05 27.95 28.03 446
6/27/2012 28.21 28.31 28.17 28.18 695
6/26/2012 28.28 28.32 28.18 28.27 319
6/25/2012 28.22 28.24 28.14 28.15 1528
6/22/2012 28.41 28.46 28.35 28.45 590
6/21/2012 28.28 28.30 28.15 28.22 897
6/20/2012 28.37 28.49 28.18 28.32 1035
6/19/2012 28.14 28.29 28.14 28.22 447
6/18/2012 28.01 28.10 27.97 28.02 1100
6/15/2012 28.07 28.12 27.98 28.03 541
6/14/2012 28.20 28.32 28.12 28.25 881
6/13/2012 28.35 28.35 28.11 28.16 210
6/12/2012 28.26 28.42 28.22 28.41 649
6/11/2012 28.38 28.38 28.10 28.10 815
6/8/2012 28.04 28.32 28.03 28.28 603
6/7/2012 28.47 28.51 28.31 28.34 489
6/6/2012 28.09 28.47 28.08 28.42 1198
6/5/2012 28.01 28.10 27.95 28.10 1018
6/4/2012 27.84 27.92 27.74 27.87 1375
6/1/2012 27.76 27.82 27.57 27.61 2292
5/31/2012 28.17 28.22 27.92 28.07 2174
5/30/2012 28.48 28.50 28.27 28.30 1319
5/29/2012 28.79 28.88 28.68 28.88 1301
5/25/2012 28.85 28.88 28.79 28.82 375
5/24/2012 28.97 29.00 28.91 28.97 610
5/23/2012 28.83 28.87 28.70 28.86 390
5/22/2012 29.03 29.12 28.98 29.00 1746
5/21/2012 28.86 28.94 28.83 28.90 801
5/18/2012 28.88 28.90 28.72 28.79 1185
5/17/2012 29.01 29.01 28.73 28.76 3465
5/16/2012 29.11 29.12 28.92 28.92 555
5/15/2012 29.02 29.08 28.95 28.96 670
5/14/2012 29.05 29.09 28.98 28.99 877
5/11/2012 29.26 29.35 29.26 29.26 370
5/10/2012 29.52 29.60 29.44 29.47 684
5/9/2012 29.28 29.44 29.25 29.42 1140
5/8/2012 29.47 29.47 29.33 29.47 937
5/7/2012 29.54 29.59 29.51 29.59 300
5/4/2012 29.68 29.68 29.56 29.59 931
5/3/2012 29.89 29.91 29.75 29.77 660
5/2/2012 29.76 29.85 29.74 29.82 740
5/1/2012 29.73 29.94 29.70 29.89 558
4/30/2012 29.78 29.83 29.75 29.78 970
4/27/2012 29.92 29.94 29.85 29.85 420
4/26/2012 29.92 30.00 29.90 29.92 600
4/25/2012 30.17 30.21 30.03 30.12 387
4/24/2012 29.94 30.05 29.93 30.02 900
4/23/2012 29.84 29.95 29.81 29.94 649
4/20/2012 30.12 30.17 30.03 30.04 120
4/19/2012 30.04 30.05 29.98 30.02 484
4/18/2012 30.14 30.17 30.07 30.09 865
4/17/2012 30.25 30.28 30.17 30.21 552
4/16/2012 30.15 30.17 29.99 30.15 1251
4/13/2012 30.30 30.34 30.14 30.17 603
4/12/2012 30.34 30.52 30.34 30.50 805
4/11/2012 30.38 30.42 30.32 30.36 478
4/10/2012 30.33 30.39 30.10 30.18 990
4/9/2012 30.43 30.51 30.37 30.44 1414
4/5/2012 31.07 31.23 31.06 31.11 794
4/4/2012 31.43 31.50 31.38 31.41 609
4/3/2012 31.14 31.73 31.01 31.72 771
4/2/2012 31.16 31.26 31.10 31.25 732
3/30/2012 31.12 31.42 31.01 31.41 837
3/29/2012 31.13 31.20 31.09 31.09 700
3/28/2012 31.31 31.33 31.10 31.31 274
3/27/2012 31.49 31.49 31.20 31.25 470
3/26/2012 31.56 31.75 31.50 31.54 780
3/23/2012 31.61 31.61 31.44 31.54 535
3/22/2012 31.70 31.79 31.62 31.76 445
3/21/2012 32.04 32.04 31.81 31.83 1135
3/20/2012 32.11 32.31 32.04 32.16 1512
3/19/2012 31.93 32.29 31.84 32.17 2395
3/16/2012 32.03 32.11 31.80 31.83 5314
3/15/2012 31.88 31.88 31.66 31.78 902
3/14/2012 31.38 31.83 31.35 31.75 3419
3/13/2012 30.80 31.08 30.74 31.04 1533
Marketplace
Trading Center