PROSHARES ULTRASHORT 7-10 YEAR $28.12

up +0.11


17/6/2013 04:17 PM  |  NYSEARCA : PST  |  Industries :
Type:

PST historical data

Date Open High Low Close Volume
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
8/6/2010 41.99 42.08 41.79 41.81 1536
8/5/2010 42.46 42.51 42.33 42.37 586
8/4/2010 42.42 42.72 42.42 42.68 857
8/3/2010 42.54 42.59 42.35 42.44 1645
8/2/2010 42.75 42.87 42.69 42.87 759
7/30/2010 42.64 42.80 42.51 42.59 1160
7/29/2010 43.29 43.32 42.93 43.06 492
7/28/2010 43.56 43.62 43.18 43.29 519
7/27/2010 43.59 43.66 43.43 43.62 686
7/26/2010 43.38 43.57 43.29 43.34 438
7/23/2010 42.99 43.37 42.98 43.36 337
7/22/2010 42.85 43.08 42.85 42.92 558
7/21/2010 43.09 43.10 42.56 42.64 1166
7/20/2010 43.01 43.19 42.86 43.19 364
7/19/2010 43.17 43.33 43.06 43.30 321
7/16/2010 43.48 43.48 43.04 43.09 530
7/15/2010 43.79 43.81 43.43 43.54 1824
7/14/2010 44.14 44.35 43.91 44.01 1336
7/13/2010 44.23 44.48 44.20 44.43 570
7/12/2010 44.04 44.15 43.83 44.12 283
7/9/2010 44.10 44.19 44.02 44.17 314
7/8/2010 44.05 44.12 43.89 43.96 1114
7/7/2010 43.50 43.85 43.45 43.85 1210
7/6/2010 43.82 43.89 43.45 43.51 494
7/2/2010 43.76 43.87 43.60 43.78 630
7/1/2010 43.56 43.63 43.25 43.61 1019
6/30/2010 43.66 43.90 43.59 43.66 1510
6/29/2010 43.91 43.92 43.66 43.72 1138
6/28/2010 44.45 44.45 44.10 44.10 1246
6/25/2010 45.04 45.04 44.56 44.73 550
6/24/2010 44.64 45.00 44.54 44.90 444
6/23/2010 45.14 45.16 44.73 44.86 1363
6/22/2010 45.69 45.69 45.18 45.19 628
6/21/2010 46.15 46.22 45.71 45.81 454
6/18/2010 45.60 45.71 45.55 45.71 519
6/17/2010 45.83 45.83 45.41 45.56 1999
6/16/2010 45.90 46.22 45.84 45.94 1352
6/15/2010 45.94 46.35 45.82 46.28 776
6/14/2010 46.33 46.45 45.97 46.00 327
6/11/2010 46.06 46.25 45.76 45.91 529
6/10/2010 46.03 46.53 46.01 46.49 1608
6/9/2010 45.92 46.07 45.58 45.66 496
6/8/2010 45.63 45.72 45.45 45.67 971
6/7/2010 45.87 45.93 45.44 45.46 668
6/4/2010 46.18 46.28 45.75 45.81 1008
6/3/2010 47.29 47.32 46.85 47.12 579
6/2/2010 46.44 46.96 46.37 46.92 452
6/1/2010 46.27 46.65 46.20 46.39 561
5/28/2010 46.75 46.94 46.61 46.62 463
5/27/2010 46.91 47.13 46.84 47.12 2398
5/26/2010 46.28 46.56 46.10 46.10 3054
5/25/2010 45.66 46.07 45.54 45.97 2197
5/24/2010 46.21 46.40 46.07 46.34 1284
5/21/2010 45.61 46.47 43.10 46.30 4781
5/20/2010 46.56 46.68 46.13 46.38 2115
5/19/2010 47.32 47.40 46.92 47.25 1494
5/18/2010 48.05 48.05 47.26 47.39 1568
5/17/2010 47.87 48.10 47.47 48.06 1721
5/14/2010 48.05 48.12 47.61 47.88 991
5/13/2010 48.54 48.97 48.40 48.50 1676
5/12/2010 48.66 48.82 48.57 48.80 1566
5/11/2010 48.45 48.88 48.45 48.62 1147
5/10/2010 48.85 48.93 48.52 48.74 1265
5/7/2010 48.03 48.12 47.16 48.02 5173
5/6/2010 48.62 48.82 46.75 47.71 2832
5/5/2010 48.78 49.00 48.32 48.76 2111
5/4/2010 49.24 49.40 49.09 49.16 1752
5/3/2010 49.88 49.97 49.80 49.89 652
4/30/2010 50.08 50.12 49.58 49.60 2053
4/29/2010 50.38 50.53 50.11 50.18 706
4/28/2010 50.17 51.13 50.12 50.40 2483
4/27/2010 50.40 50.48 49.81 49.88 2177
4/26/2010 50.75 50.96 50.67 50.88 466
4/23/2010 50.92 51.06 50.86 50.98 775
4/22/2010 50.35 50.70 50.21 50.68 772
4/21/2010 50.66 50.77 50.40 50.45 3366
4/20/2010 50.88 51.03 50.82 50.82 870
4/19/2010 50.71 50.95 50.64 50.88 879
4/16/2010 51.05 51.16 50.58 50.68 1506
4/15/2010 51.56 51.62 51.16 51.23 502
4/14/2010 51.15 51.46 51.10 51.44 887
4/13/2010 51.14 51.32 51.05 51.17 994
Marketplace
Trading Center