PROSHARES 30 YEAR TIPS/TSY SPR $37.95

down -0.42


23/5/2013 04:23 PM  |  NYSEARCA : RINF  |  Industries :
Type:

RINF historical data

Date Open High Low Close Volume
8/2/2012 38.68 38.68 38.68 38.68 0
8/1/2012 38.67 38.68 38.67 38.68 2
7/31/2012 38.25 38.25 38.25 38.25 0
7/30/2012 38.25 38.25 38.25 38.25 0
7/27/2012 38.25 38.25 38.25 38.25 0
7/26/2012 38.25 38.25 38.25 38.25 0
7/25/2012 38.25 38.25 38.25 38.25 0
7/24/2012 38.25 38.25 38.25 38.25 0
7/23/2012 38.26 38.26 38.25 38.25 8
7/20/2012 37.78 37.78 37.78 37.78 0
7/19/2012 37.78 37.78 37.78 37.78 0
7/18/2012 37.78 37.78 37.78 37.78 0
7/17/2012 38.14 38.14 37.78 37.78 8
7/16/2012 38.08 38.08 38.05 38.05 4
7/13/2012 38.00 38.00 38.00 38.00 0
7/12/2012 38.00 38.00 38.00 38.00 1
7/11/2012 38.13 38.13 38.13 38.13 0
7/10/2012 38.13 38.13 38.13 38.13 0
7/9/2012 38.13 38.13 38.13 38.13 0
7/6/2012 38.13 38.13 38.13 38.13 0
7/5/2012 38.13 38.13 38.13 38.13 0
7/3/2012 38.13 38.13 38.13 38.13 0
7/2/2012 38.13 38.13 38.13 38.13 0
6/29/2012 38.08 38.13 38.08 38.13 4
6/28/2012 38.34 38.38 38.25 38.25 15
6/27/2012 38.26 38.26 38.26 38.26 0
6/26/2012 38.26 38.26 38.26 38.26 0
6/25/2012 38.26 38.26 38.26 38.26 0
6/22/2012 38.26 38.26 38.26 38.26 0
6/21/2012 38.26 38.26 38.26 38.26 2
6/20/2012 39.08 39.08 38.66 38.80 49
6/19/2012 38.76 38.98 38.76 38.98 17
6/18/2012 38.71 38.74 38.63 38.63 29
6/15/2012 38.96 38.96 38.96 38.96 0
6/14/2012 38.96 38.96 38.96 38.96 0
6/13/2012 38.96 38.96 38.96 38.96 0
6/12/2012 38.96 38.96 38.96 38.96 0
6/11/2012 38.96 38.96 38.96 38.96 0
6/8/2012 38.88 39.07 38.82 38.96 80
6/7/2012 39.55 39.55 39.55 39.55 0
6/6/2012 39.47 39.80 39.47 39.55 13
6/5/2012 39.08 39.42 39.08 39.32 10
6/4/2012 38.68 38.68 38.61 38.61 3
6/1/2012 38.67 38.67 38.56 38.60 7
5/31/2012 38.29 38.53 38.27 38.53 50
5/30/2012 38.27 38.41 37.98 38.30 430
5/29/2012 39.04 39.05 38.73 38.82 571
5/25/2012 39.15 39.48 39.04 39.47 343
5/24/2012 39.25 39.38 39.16 39.26 362
5/23/2012 39.13 39.24 38.89 39.24 730
5/22/2012 39.62 39.69 39.47 39.50 558
5/21/2012 39.16 39.31 39.10 39.22 645
5/18/2012 38.86 39.08 38.82 38.93 372
5/17/2012 38.66 39.15 38.42 38.74 327
5/16/2012 39.28 39.33 38.81 38.84 233
5/15/2012 39.26 39.39 39.17 39.21 190
5/14/2012 38.86 39.28 38.86 39.23 178
5/11/2012 39.46 39.57 39.39 39.52 160
5/10/2012 39.91 40.28 39.78 39.78 119
5/9/2012 40.05 40.38 39.67 39.70 188
5/8/2012 40.14 40.15 40.02 40.09 332
5/7/2012 40.16 40.27 40.10 40.17 130
5/4/2012 40.09 40.10 39.90 40.08 87
5/3/2012 40.65 40.69 40.26 40.30 57
5/2/2012 40.61 40.63 40.50 40.50 50
5/1/2012 40.66 40.80 40.59 40.77 72
4/30/2012 40.77 40.84 40.74 40.80 41
4/27/2012 40.89 40.90 40.85 40.85 20
4/26/2012 40.55 40.55 40.55 40.55 0
4/25/2012 40.55 40.55 40.55 40.55 0
4/24/2012 40.55 40.55 40.55 40.55 0
4/23/2012 40.55 40.55 40.55 40.55 10
4/20/2012 40.72 40.72 40.72 40.72 1
4/19/2012 41.08 41.08 41.08 41.08 0
4/18/2012 41.08 41.08 41.08 41.08 0
4/17/2012 40.99 41.08 40.99 41.08 5
4/16/2012 41.21 41.21 41.21 41.21 0
4/13/2012 41.21 41.21 41.21 41.21 0
4/12/2012 41.21 41.21 41.21 41.21 0
4/11/2012 41.21 41.21 41.21 41.21 0
4/10/2012 41.21 41.21 41.21 41.21 0
4/9/2012 41.21 41.21 41.21 41.21 0
4/5/2012 41.06 41.25 40.89 41.21 357
4/4/2012 41.64 42.30 41.30 41.42 228
4/3/2012 41.84 42.77 41.07 41.40 347
4/2/2012 41.48 41.88 41.48 41.66 113
3/30/2012 41.06 41.06 41.06 41.06 0
3/29/2012 41.06 41.06 41.06 41.06 0
3/28/2012 41.06 41.06 41.06 41.06 0
3/27/2012 41.06 41.06 41.06 41.06 0
3/26/2012 41.06 41.06 41.06 41.06 1
3/23/2012 41.59 41.59 41.59 41.59 0
3/22/2012 41.90 41.90 41.59 41.59 6
3/21/2012 42.23 42.23 42.23 42.23 1
3/20/2012 42.27 42.27 42.27 42.27 0
3/19/2012 42.27 42.27 42.27 42.27 1
3/16/2012 42.35 42.35 42.35 42.35 0
3/15/2012 42.34 42.35 42.34 42.35 5
3/14/2012 41.77 41.77 41.77 41.77 2
3/13/2012 40.59 40.59 40.59 40.59 0
Marketplace
Trading Center