PROSHARES ULTRASHORT 7-10 YEAR $27.23

down -0.12


21/5/2013 01:21 PM  |  NYSEARCA : PST  |  Industries :
Type:

PST historical data

Date Open High Low Close Volume
10/13/2011 32.80 32.80 32.53 32.72 1436
10/12/2011 33.00 33.25 32.90 32.96 1661
10/11/2011 32.69 32.85 32.64 32.77 1194
10/10/2011 32.79 33.20 32.77 33.01 1571
10/7/2011 32.36 32.52 32.15 32.36 2190
10/6/2011 31.71 32.02 31.66 32.02 2290
10/5/2011 31.39 31.60 31.33 31.51 796
10/4/2011 30.85 31.31 30.75 31.30 1771
10/3/2011 31.40 31.47 30.98 30.98 1298
9/30/2011 31.57 31.79 31.54 31.58 1288
9/29/2011 32.07 32.19 31.81 32.00 968
9/28/2011 32.02 32.33 31.97 32.02 1230
9/27/2011 32.03 32.13 31.93 32.00 1524
9/26/2011 31.43 31.65 31.36 31.59 1259
9/23/2011 30.81 31.34 30.78 31.28 3104
9/22/2011 31.00 31.09 30.70 30.82 4643
9/21/2011 31.69 31.93 31.34 31.49 3778
9/20/2011 31.76 31.83 31.67 31.67 967
9/19/2011 31.80 31.84 31.65 31.76 1693
9/16/2011 32.52 32.54 32.26 32.30 945
9/15/2011 32.41 32.51 32.29 32.42 884
9/14/2011 31.99 32.10 31.82 31.99 912
9/13/2011 31.82 32.04 31.80 31.97 1347
9/12/2011 31.67 31.80 31.57 31.79 1445
9/9/2011 31.79 31.86 31.51 31.63 1462
9/8/2011 31.99 32.20 31.90 31.93 1065
9/7/2011 32.12 32.31 32.03 32.21 1851
9/6/2011 31.71 31.99 31.67 31.92 2598
9/2/2011 32.17 32.32 31.94 32.03 2657
9/1/2011 32.91 33.27 32.58 32.61 1371
8/31/2011 32.73 33.13 32.73 33.09 2186
8/30/2011 32.96 32.99 32.77 32.90 1237
8/29/2011 33.38 33.38 33.22 33.31 1407
8/26/2011 32.82 33.13 32.65 32.95 3320
8/25/2011 33.38 33.42 33.07 33.15 3347
8/24/2011 32.93 33.54 32.92 33.51 1101
8/23/2011 32.75 32.83 32.44 32.83 1609
8/22/2011 32.75 32.79 32.54 32.56 3503
8/19/2011 32.56 32.74 32.45 32.46 1252
8/18/2011 32.44 32.68 32.07 32.57 3135
8/17/2011 33.22 33.41 32.86 32.86 2538
8/16/2011 33.61 33.61 33.15 33.27 1496
8/15/2011 33.46 33.65 33.37 33.62 3327
8/12/2011 33.68 33.73 33.37 33.43 3701
8/11/2011 33.28 34.04 33.19 33.89 4168
8/10/2011 33.30 33.50 32.80 32.90 7771
8/9/2011 34.44 34.55 32.67 33.73 5388
8/8/2011 34.84 34.88 34.13 34.24 4301
8/5/2011 35.09 35.43 34.65 35.36 4287
8/4/2011 35.35 35.39 34.50 34.56 3027
8/3/2011 35.54 35.72 35.20 35.45 3075
8/2/2011 35.92 36.05 35.44 35.49 4260
8/1/2011 36.55 36.55 36.00 36.21 2571
7/29/2011 36.95 36.95 36.40 36.51 3427
7/28/2011 37.29 37.44 37.25 37.38 652
7/27/2011 37.49 37.66 37.30 37.50 1367
7/26/2011 37.59 37.61 37.29 37.41 543
7/25/2011 37.72 37.79 37.33 37.68 1116
7/22/2011 37.61 37.64 37.47 37.52 434
7/21/2011 37.54 37.86 37.45 37.73 1344
7/20/2011 37.21 37.38 37.17 37.33 855
7/19/2011 37.35 37.42 37.00 37.03 1084
7/18/2011 37.18 37.34 37.08 37.29 2017
7/15/2011 37.66 37.68 37.21 37.23 869
7/14/2011 37.41 37.56 37.17 37.56 859
7/13/2011 37.37 37.54 37.10 37.12 942
7/12/2011 37.26 37.52 37.23 37.23 1566
7/11/2011 37.62 37.67 37.34 37.40 1049
7/8/2011 38.16 38.16 37.89 37.97 1174
7/7/2011 38.73 38.86 38.72 38.75 795
7/6/2011 38.43 38.53 38.29 38.45 502
7/5/2011 38.77 38.83 38.59 38.61 1036
7/1/2011 38.80 39.22 38.80 39.14 1336
6/30/2011 38.49 39.17 38.49 38.89 2174
6/29/2011 38.37 38.70 38.29 38.62 1491
6/28/2011 37.66 38.29 37.60 38.19 1786
6/27/2011 37.15 37.56 37.15 37.51 743
6/24/2011 37.50 37.52 37.15 37.26 1493
6/23/2011 37.61 37.61 37.38 37.56 986
6/22/2011 37.77 38.06 37.74 37.98 449
6/21/2011 37.92 38.04 37.82 37.94 770
6/20/2011 37.62 37.92 37.61 37.82 717
6/17/2011 37.84 37.88 37.69 37.71 1061
6/16/2011 37.80 37.91 37.54 37.71 1190
6/15/2011 38.54 38.54 37.88 37.93 1914
6/14/2011 38.50 38.72 38.48 38.70 5070
6/10/2011 38.01 38.05 37.83 37.99 1128
6/9/2011 37.87 38.28 37.84 38.19 1049
6/8/2011 38.05 38.08 37.81 37.91 1297
6/7/2011 38.40 38.50 38.07 38.07 809
6/6/2011 38.36 38.42 38.17 38.22 771
6/3/2011 38.03 38.40 38.02 38.19 2599
6/2/2011 38.36 38.53 38.18 38.52 2004
6/1/2011 38.43 38.50 38.03 38.05 3993
5/31/2011 38.97 39.00 38.64 38.70 2025
5/27/2011 38.91 38.97 38.76 38.80 1351
5/26/2011 39.11 39.15 38.84 38.85 1519
5/25/2011 39.18 39.35 39.10 39.26 775
5/24/2011 39.42 39.46 39.18 39.20 1656
5/23/2011 39.17 39.38 39.12 39.32 1354
Marketplace
Trading Center