$16.00 -0.02 (%) ProShares Shs ProShares Short Russell2000 - NYSEARCA

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

RWM historical data

Date Open High Low Close Volume
11/21/201415.7916.0415.7716.001,223,040
11/20/201416.2616.2616.0116.02986,765
11/19/201416.0316.2916.0316.181,547,510
11/18/201416.0616.0615.9216.01880,227
11/17/201416.0016.1315.9616.131,060,550
11/14/201415.9516.0315.9115.99897,590
11/13/201415.8215.9915.7815.961,583,030
11/12/201415.9815.9915.7915.83881,999
11/11/201415.9315.9615.8815.90601,523
11/10/201415.9816.0215.9015.911,128,100
11/7/201416.0416.1215.9916.00808,568
11/6/201416.0816.1516.0116.011,053,000
11/5/201415.9816.1515.9816.081,410,900
11/4/201416.1016.1816.0216.121,043,230
11/3/201416.0016.1015.9116.031,031,470
10/31/201415.9516.1115.9516.006,181,100
10/30/201416.4616.4916.1816.241,956,980
10/29/201416.3116.5216.2516.403,734,340
10/28/201416.7616.7816.3516.372,072,310
10/27/201416.9317.0616.8216.821,822,120
10/24/201416.8416.9216.8016.831,653,210
10/23/201416.9817.0316.7516.873,213,410
10/22/201416.9017.1816.8417.163,308,370
10/21/201417.1117.1616.9116.934,304,750
10/20/201417.4817.4817.2017.201,907,840
10/17/201417.1517.4817.1317.402,813,800
10/16/201417.8017.8317.2417.357,021,210
10/15/201417.9718.0717.4917.5517,230,100
10/14/201417.7817.8617.4917.757,969,410
10/13/201417.8718.0217.6417.944,483,790
10/10/201417.7017.9117.5217.875,139,600
10/9/201417.2117.6717.2117.673,201,080
10/8/201417.5917.7317.1917.213,804,460
10/7/201417.3617.5617.2917.542,944,920
10/6/201417.0717.2917.0517.242,525,550
10/3/201417.1017.2017.0017.123,996,830
10/2/201417.4117.5517.1717.244,011,140
10/1/201417.1817.4617.1617.403,484,410
9/30/201416.9417.1816.9117.183,383,440
9/29/201417.0917.1116.8716.912,169,760
9/26/201417.0017.0316.8916.901,243,420
9/25/201416.8017.1016.8017.052,246,720
9/24/201416.9016.9916.7616.782,376,870
9/23/201416.8416.9516.7316.936,383,590
9/22/201416.6216.8216.6016.771,799,000
9/19/201416.2516.5916.2516.531,418,050
9/18/201416.3616.4016.3216.34678,321
9/17/201416.4616.5016.3216.421,314,650
9/16/201416.5816.6216.4316.471,870,060
9/15/201416.3416.5816.3416.521,505,750
9/12/201416.2016.4016.1916.35879,756
9/11/201416.3716.3816.1716.171,069,660
9/10/201416.3816.4416.2716.281,148,160
9/9/201416.2116.4016.2116.382,535,310
9/8/201416.2216.2916.1516.18758,855
9/5/201416.2916.3716.2216.221,379,000
9/4/201416.1616.3016.0716.261,223,720
9/3/201416.0216.2316.0116.191,664,300
9/2/201416.1316.2016.0616.111,122,950
8/29/201416.2516.3216.1616.19774,051
8/28/201416.2616.3416.2416.302,050,540
8/27/201416.1616.2316.1416.21496,452
8/26/201416.2916.3016.1516.161,105,100
8/25/201416.2916.3716.2216.32994,153
8/22/201416.4216.4716.3316.391,168,340
8/21/201416.4316.5916.3616.401,734,960
8/20/201416.4416.5016.3916.411,757,320
8/19/201416.3916.4116.3216.351,189,260
8/18/201416.4916.5516.4016.421,879,040
8/15/201416.5116.8216.5016.661,212,980
8/14/201416.6516.6916.6116.64714,793
8/13/201416.7316.7716.6216.651,694,740
8/12/201416.7416.8716.6516.80971,562
8/11/201416.7416.7816.5516.681,382,760
8/8/201416.9917.0316.8216.841,136,150
8/7/201416.8717.0716.8017.001,281,880
8/6/201417.0817.0816.8116.921,603,900
8/5/201417.0117.1016.8516.973,002,830
8/4/201417.0117.2116.9116.942,333,560
8/1/201417.0117.2216.9317.074,188,620
7/31/201416.7917.0416.7517.023,417,340
7/30/201416.5716.7016.5516.631,784,910
7/29/201416.6916.7316.5816.701,277,020
7/28/201416.6416.8616.6216.734,625,860
7/25/201416.6416.7216.6116.681,080,820
7/24/201416.4316.5616.3716.511,513,770
7/23/201416.4716.5316.3916.48653,294
7/22/201416.5316.5716.4316.501,436,370
7/21/201416.6816.7516.6116.641,525,130
7/18/201416.8016.8416.5516.592,400,200
7/17/201416.6916.8816.5816.842,080,550
7/16/201416.4616.6516.4616.582,105,670
7/15/201416.3916.6416.3416.551,100,720
7/14/201416.2816.4216.2716.381,525,560
7/11/201416.4516.5516.4316.47714,046
7/10/201416.6116.6316.3416.432,534,470
7/9/201416.2516.3316.1916.29963,042
7/8/201416.1216.3816.1216.282,396,460
7/7/201415.8916.1115.8816.101,222,180
7/3/201415.8615.9015.8215.84447,165
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center