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
3/15/2010 50.96 51.14 50.94 50.95 251
3/12/2010 51.39 51.39 50.89 50.99 894
3/11/2010 51.22 51.34 51.02 51.17 407
3/10/2010 51.21 51.36 51.10 51.12 1312
3/9/2010 50.97 51.18 50.92 50.97 594
3/8/2010 51.21 51.23 51.09 51.19 550
3/5/2010 50.80 51.14 50.80 51.00 918
3/4/2010 50.66 50.77 50.38 50.47 846
3/3/2010 50.72 50.90 50.60 50.60 945
3/2/2010 50.84 50.84 50.55 50.55 670
3/1/2010 50.60 50.79 50.51 50.64 643
2/26/2010 50.86 50.86 50.50 50.72 1518
2/25/2010 50.87 51.08 50.85 50.92 750
2/24/2010 51.39 51.48 51.14 51.33 537
2/23/2010 52.05 52.05 51.30 51.32 1932
2/22/2010 52.20 52.23 52.06 52.16 831
2/19/2010 52.20 52.43 52.09 52.13 1994
2/18/2010 51.75 52.37 51.74 52.20 2027
2/17/2010 51.55 51.96 51.38 51.85 811
2/16/2010 51.75 51.75 51.22 51.28 474
2/12/2010 51.41 51.50 51.35 51.46 427
2/11/2010 51.65 52.07 51.65 51.82 992
2/10/2010 51.27 51.77 51.15 51.69 1119
2/9/2010 51.09 51.36 50.87 51.34 692
2/8/2010 50.94 51.06 50.83 50.89 650
2/5/2010 51.15 51.20 50.58 50.77 1191
2/4/2010 51.50 51.52 51.08 51.08 1508
2/3/2010 51.72 51.96 51.69 51.95 881
2/2/2010 51.59 51.63 51.48 51.51 554
2/1/2010 51.40 51.71 51.40 51.68 724
1/29/2010 51.84 51.90 51.27 51.27 5158
1/28/2010 52.01 52.01 51.67 51.71 984
1/27/2010 51.33 51.75 51.19 51.67 1588
1/26/2010 51.34 51.70 51.32 51.51 770
1/25/2010 51.71 51.72 51.51 51.66 882
1/22/2010 51.56 51.66 51.37 51.42 1127
1/21/2010 52.04 52.11 51.50 51.53 940
1/20/2010 52.02 52.06 51.82 51.98 653
1/19/2010 52.43 52.60 52.28 52.35 717
1/15/2010 52.26 52.26 52.07 52.20 2044
1/14/2010 52.84 52.91 52.51 52.67 1669
1/13/2010 52.81 53.15 52.68 53.08 624
1/12/2010 52.74 52.88 52.56 52.65 884
1/11/2010 53.46 53.54 53.29 53.46 1263
1/8/2010 53.31 53.67 53.25 53.52 1070
1/7/2010 53.58 53.71 53.41 53.67 2553
1/6/2010 53.29 53.73 53.26 53.67 1076
1/5/2010 53.41 53.43 53.08 53.20 1327
1/4/2010 53.92 53.97 53.63 53.75 4579
12/31/2009 54.07 54.47 53.88 53.94 1442
12/30/2009 53.64 53.84 53.54 53.60 581
12/29/2009 53.97 54.05 53.71 53.72 1271
12/28/2009 53.99 54.14 53.93 54.14 2907
12/24/2009 53.52 53.81 53.45 53.80 458
12/23/2009 53.22 53.44 52.88 53.43 1315
12/22/2009 53.26 53.50 53.15 53.36 1898
12/21/2009 52.34 53.00 52.34 52.93 975
12/18/2009 51.63 51.92 51.45 51.90 697
12/17/2009 51.75 51.92 51.40 51.42 920
12/16/2009 52.22 52.43 52.00 52.42 785
12/15/2009 52.43 52.56 52.22 52.33 1094
12/14/2009 51.90 52.09 51.82 52.08 853
12/11/2009 51.99 52.28 51.91 52.01 1014
12/10/2009 51.53 51.88 51.44 51.64 935
12/9/2009 51.02 51.30 50.82 51.25 1018
12/8/2009 50.88 51.11 50.69 51.01 641
12/7/2009 51.61 51.72 51.35 51.35 1193
12/4/2009 51.73 52.04 51.64 51.78 1684
12/3/2009 51.14 51.23 50.93 51.00 1025
12/2/2009 50.42 50.65 50.28 50.56 876
12/1/2009 50.09 50.36 49.98 50.30 1374
11/30/2009 50.03 50.15 49.76 49.78 1862
11/27/2009 50.01 50.19 49.92 49.98 1151
11/25/2009 50.87 50.99 50.38 50.43 1312
11/24/2009 51.07 51.19 50.74 50.76 1715
11/23/2009 51.57 51.66 51.30 51.36 1019
11/20/2009 51.18 51.36 51.04 51.31 2176
11/19/2009 51.16 51.28 50.92 51.26 1609
11/18/2009 51.14 51.48 51.14 51.33 1705
11/17/2009 51.38 51.47 51.06 51.16 1585
11/16/2009 51.75 51.81 51.22 51.36 2831
11/13/2009 52.04 52.15 51.93 51.93 568
11/12/2009 52.28 52.71 52.00 52.04 796
11/11/2009 52.21 52.21 51.79 52.05 574
11/10/2009 52.19 52.56 52.01 52.32 808
11/9/2009 52.48 52.61 52.35 52.37 1135
11/6/2009 52.63 52.97 52.50 52.56 839
11/5/2009 53.07 53.14 52.79 52.89 844
11/4/2009 52.95 53.21 52.64 52.91 1356
11/3/2009 52.15 52.73 52.08 52.66 1068
11/2/2009 52.15 52.44 52.06 52.25 1269
10/30/2009 52.60 52.64 52.08 52.17 852
10/29/2009 52.71 53.19 52.65 52.91 1095
10/28/2009 52.59 52.76 52.21 52.36 952
10/27/2009 53.46 53.46 52.74 52.75 1337
10/26/2009 53.26 53.76 53.19 53.75 1909
10/23/2009 52.99 53.15 52.85 53.13 1066
10/22/2009 52.73 52.83 52.48 52.59 507
10/21/2009 52.30 52.72 52.30 52.36 532
10/20/2009 52.01 52.13 51.86 52.05 449
Marketplace
Trading Center