PROSHARES ULTRASHORT 7-10 YEAR $27.20

down -0.15


21/5/2013 04:21 PM  |  NYSEARCA : PST  |  Industries :
Type:

PST historical data

Date Open High Low Close Volume
12/29/2010 43.49 43.64 42.50 42.70 2306
12/28/2010 42.89 43.59 42.78 43.56 3226
12/27/2010 43.21 43.28 42.69 42.70 1203
12/23/2010 42.93 43.15 42.91 43.12 1573
12/22/2010 42.55 42.87 42.55 42.78 798
12/21/2010 42.51 42.98 42.51 42.55 1555
12/20/2010 42.46 42.88 42.14 42.68 4224
12/17/2010 43.28 43.30 42.57 42.69 3594
12/16/2010 44.00 44.30 43.43 43.47 6819
12/15/2010 43.41 44.28 43.25 43.98 5833
12/14/2010 43.05 43.85 42.86 43.62 7135
12/13/2010 43.13 43.25 42.53 42.74 8239
12/10/2010 42.54 42.95 42.48 42.93 3647
12/9/2010 42.27 42.63 42.08 42.28 4286
12/8/2010 42.31 43.06 42.25 42.48 13936
12/7/2010 41.16 41.97 41.05 41.76 5598
12/6/2010 40.55 40.74 40.43 40.44 776
12/3/2010 40.43 41.05 40.41 40.95 2037
12/2/2010 40.80 40.96 40.62 40.94 3527
12/1/2010 40.52 40.77 40.33 40.72 4243
11/30/2010 39.43 39.86 39.40 39.76 3226
11/29/2010 39.85 40.04 39.77 39.89 1423
11/26/2010 40.18 40.28 40.05 40.07 396
11/24/2010 39.92 40.49 39.88 40.43 1246
11/23/2010 39.42 39.65 39.27 39.57 2948
11/22/2010 39.95 40.01 39.72 39.72 1515
11/19/2010 40.40 40.42 40.16 40.20 3106
11/18/2010 40.36 40.61 40.26 40.32 2466
11/17/2010 39.93 40.24 39.72 40.15 3300
11/16/2010 40.20 40.59 39.99 40.00 5913
11/15/2010 39.97 40.49 39.70 40.49 4999
11/12/2010 39.06 39.53 38.95 39.50 2856
11/11/2010 38.71 39.17 38.67 38.84 867
11/10/2010 39.01 39.45 38.70 38.71 2574
11/9/2010 38.37 39.08 38.36 39.06 3179
11/8/2010 38.50 38.50 38.23 38.43 2868
11/5/2010 38.24 38.43 38.11 38.40 1473
11/4/2010 38.33 38.33 38.01 38.12 4835
11/3/2010 38.76 39.21 38.66 38.73 1820
11/2/2010 39.09 39.14 38.98 39.03 550
11/1/2010 38.89 39.34 38.89 39.27 1074
10/29/2010 39.32 39.37 39.11 39.17 1336
10/28/2010 39.68 39.76 39.44 39.51 2069
10/27/2010 39.74 40.02 39.67 40.00 1761
10/26/2010 39.27 39.55 39.25 39.55 1307
10/25/2010 38.77 39.06 38.65 39.06 2353
10/22/2010 39.16 39.16 39.00 39.08 569
10/21/2010 38.75 39.06 38.71 39.06 980
10/20/2010 38.77 38.82 38.48 38.67 1531
10/19/2010 38.96 38.97 38.47 38.58 1819
10/18/2010 38.90 38.99 38.67 38.79 1016
10/15/2010 39.08 39.40 38.97 39.27 1908
10/14/2010 38.52 38.95 38.49 38.90 1680
10/13/2010 38.75 38.86 38.45 38.52 1637
10/12/2010 38.25 38.55 38.17 38.55 1320
10/11/2010 38.33 38.38 38.27 38.32 502
10/8/2010 38.21 38.39 38.06 38.35 1309
10/7/2010 38.44 38.51 38.35 38.44 1302
10/6/2010 38.47 38.56 38.27 38.52 2593
10/5/2010 38.98 39.07 38.90 38.99 1234
10/4/2010 39.13 39.19 39.00 39.00 1023
10/1/2010 39.59 39.64 39.19 39.30 1076
9/30/2010 39.30 39.76 39.25 39.30 970
9/29/2010 39.09 39.34 39.02 39.24 526
9/28/2010 39.33 39.34 38.96 39.09 1985
9/27/2010 39.68 39.69 39.33 39.42 2338
9/24/2010 39.94 40.00 39.83 40.00 1309
9/23/2010 39.35 39.72 39.34 39.60 1805
9/22/2010 39.60 39.78 39.40 39.70 2942
9/21/2010 40.40 40.70 39.87 39.93 2938
9/20/2010 40.75 40.87 40.62 40.64 962
9/17/2010 40.82 40.96 40.65 40.96 1143
9/16/2010 40.90 41.16 40.82 41.02 859
9/15/2010 40.60 40.82 40.44 40.78 1128
9/14/2010 40.78 40.78 40.46 40.50 791
9/13/2010 41.33 41.34 40.89 40.94 1959
9/10/2010 41.34 41.48 41.25 41.31 1076
9/9/2010 40.87 41.16 40.79 41.07 1759
9/8/2010 40.40 40.69 40.35 40.51 606
9/7/2010 40.48 40.57 40.22 40.22 433
9/3/2010 41.11 41.11 40.76 40.91 1310
9/2/2010 40.32 40.49 40.30 40.44 903
9/1/2010 39.89 40.43 39.81 40.14 945
8/31/2010 39.60 39.77 39.51 39.60 1042
8/30/2010 40.35 40.40 39.97 39.97 854
8/27/2010 40.04 40.68 39.81 40.65 1772
8/26/2010 40.03 40.04 39.70 39.71 817
8/25/2010 39.48 40.12 39.36 40.02 1573
8/24/2010 39.90 39.99 39.63 39.74 2966
8/23/2010 40.51 40.57 40.30 40.34 1211
8/20/2010 40.18 40.54 40.15 40.52 1052
8/19/2010 40.64 40.64 40.09 40.23 1839
8/18/2010 40.30 40.61 40.20 40.57 938
8/17/2010 40.34 40.66 40.32 40.51 1335
8/16/2010 40.22 40.35 40.12 40.15 1632
8/13/2010 40.91 40.98 40.72 40.72 1748
8/12/2010 40.84 41.15 40.84 41.09 976
8/11/2010 41.03 41.12 40.90 40.91 2294
8/10/2010 41.80 41.88 41.35 41.39 2428
8/9/2010 41.82 41.90 41.74 41.79 2766
Marketplace
Trading Center