$53.98 -2.07 (%) ProShares Shs Proshares Ultrashort Technology - NYSEARCA

Dec. 22, 2014 | 02:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REW historical data

Date Open High Low Close Volume
12/19/201456.0556.0556.0556.050
12/18/201456.5656.5655.9456.053,393
12/17/201460.7560.7559.0959.372,503
12/16/201459.8459.8459.7959.79351
12/15/201458.1259.6958.1259.079,441
12/12/201457.1558.0057.1557.914,962
12/11/201455.5956.4255.5956.42359
12/10/201456.0957.1255.9257.12995
12/9/201457.7057.7055.6755.671,357
12/8/201452.3452.3452.3452.340
12/5/201454.5954.5954.5954.590
12/4/201454.9554.9554.5954.59956
12/3/201454.7854.7854.6954.69375
12/2/201455.4255.4255.1555.152,659
12/1/201454.4955.4654.4955.461,693
11/28/201454.3354.3454.3354.331,667
11/26/201454.8554.8554.3054.30318
11/25/201455.0055.3254.9955.321,189
11/24/201456.3356.3355.4755.471,516
11/21/201456.1256.5856.1256.50998
11/20/201456.8856.9856.5856.581,050
11/19/201457.1457.5357.1457.411,478
11/18/201457.2957.2957.2957.290
11/17/201457.2357.5557.0357.292,599
11/14/201457.2657.2656.8956.971,599
11/13/201458.5258.5258.5258.520
11/12/201414.8614.8614.8614.860
11/11/201414.8614.8614.8614.860
11/10/201414.8614.8614.8614.860
11/7/201414.8614.8614.8614.860
11/6/201414.8614.8614.8614.860
11/5/201414.8714.9414.8514.867,399
11/4/201414.9215.0514.8114.843,415
11/3/201414.9914.9914.7814.867,826
10/31/201415.1615.2515.0415.078,830
10/30/201415.7015.7115.5515.592,445
10/29/201415.4315.5715.4315.522,060
10/28/201415.6315.6315.3515.359,617
10/27/201415.9316.0215.7815.8365,768
10/24/201415.9216.1215.9215.939,186
10/23/201416.3116.4015.9216.11127,066
10/22/201416.3116.6116.2916.617,730
10/21/201416.8216.8216.4816.5214,090
10/20/201417.7117.7117.2017.2655,398
10/17/201417.3817.5417.1217.339,445
10/16/201418.2918.2917.6317.7424,647
10/15/201418.0418.4117.5017.7030,718
10/14/201417.2517.3816.9617.3113,724
10/13/201417.2117.5616.8617.5537,560
10/10/201416.4517.1316.3817.1315,604
10/9/201415.7216.1015.6816.087,023
10/8/201416.2416.4315.5915.594,912
10/7/201415.9016.2215.9016.224,052
10/6/201415.5715.7615.5215.692,454
10/3/201415.6715.7415.6315.681,757
10/2/201416.0416.3315.9615.9812,560
10/1/201415.8416.0315.7115.995,130
9/30/201415.3815.5315.3515.423,919
9/29/201415.7815.7815.4515.453,947
9/26/201415.8215.9215.5115.511,527
9/25/201415.2715.8815.2715.881,025
9/24/201415.4015.4015.2715.27760
9/23/201415.4315.4315.2515.412,483
9/22/201415.1715.3515.1715.292,425
9/19/201414.9715.1314.9615.063,180
9/18/201415.0315.0314.9514.973,966
9/17/201415.1415.2415.0115.118,396
9/16/201415.5515.5515.1815.184,128
9/15/201415.3215.4515.3215.425,960
9/12/201415.1715.2215.1615.221,800
9/11/201415.0715.0715.0715.070
9/10/201415.3215.3215.0715.07612
9/9/201415.0615.0614.9414.94767
9/8/201415.1615.1615.1315.13262
9/5/201415.3415.4115.2815.28581
9/4/201415.3615.4715.1915.4611,504
9/3/201415.2415.4515.2415.453,025
9/2/201415.2315.2715.2315.26436
8/29/201415.3515.3515.3015.341,300
8/28/201415.4915.4915.4615.46503
8/27/201415.4915.5115.4615.462,712
8/26/201415.4015.4015.4015.40562
8/25/201415.4115.4115.4115.411,050
8/22/201415.4015.4415.3315.441,698
8/21/201415.5615.5615.4115.411,373
8/20/201415.6715.6715.5715.571,600
8/19/201415.7515.7515.6115.652,816
8/18/201415.9816.0515.8515.852,526
8/15/201416.3516.3616.2516.251,211
8/14/201416.3316.3316.2316.273,303
8/13/201416.5416.5416.2716.273,596
8/12/201416.7116.7616.6816.681,609
8/11/201416.7516.7516.5216.562,803
8/8/201416.9517.0416.7816.789,155
8/7/201416.8917.0916.8216.991,999
8/6/201417.1817.1816.7516.953,705
8/5/201416.7016.9516.7016.944,355
8/4/201416.6716.7516.5216.522,671
8/1/201416.7416.8016.7416.801,448
7/31/201416.3916.6816.3916.584,466
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center