ProShares Shs ProShares UltraShort Consumer Services $15.83

down -0.03


28/8/2014 03:32 PM  |  NYSEARCA : SCC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCC historical data

Date Open High Low Close Volume
8/27/201415.8615.8615.8615.860
8/26/201415.8615.8615.8615.860
8/25/201415.8615.8615.8615.86605
8/22/201415.9215.9215.9215.92100
8/21/201415.8315.9215.8315.92617
8/20/201415.9915.9915.9915.990
8/19/201416.2616.2615.9815.991,785
8/18/201416.5716.5716.2416.361,207
8/15/201416.7516.7516.6516.65500
8/14/201416.9116.9116.9116.910
8/13/201416.9516.9516.9116.911,304
8/12/201416.8916.8916.8916.890
8/11/201417.1017.1016.8816.896,007
8/8/201417.4217.5217.1017.10848
8/7/201417.4817.6117.4817.61227
8/6/201417.4817.4817.4217.42393
8/5/201417.1217.1217.1217.120
8/4/201417.1217.1217.1217.120
8/1/201417.1317.2117.1217.122,026
7/31/201416.8817.2316.8317.11172,593
7/30/201416.6316.6316.6316.63898
7/29/201416.6116.8216.5916.824,273
7/28/201416.3216.3216.3216.320
7/25/201416.3216.3216.3216.320
7/24/201416.3416.3716.3216.325,011
7/23/201416.5316.5716.4216.421,038
7/22/201416.6816.6816.5116.551,659
7/21/201416.5516.6816.5516.681,104
7/18/201416.6516.6516.4416.44348
7/17/201416.9316.9316.7916.79432
7/16/201416.4916.5416.4916.54865
7/15/201416.7016.7116.5516.703,547
7/14/201416.5316.5316.4816.481,952
7/11/201416.5016.7216.5016.721,357
7/10/201416.9316.9316.6016.652,596
7/9/201416.8916.8916.8916.890
7/8/201416.9916.9916.8916.89503
7/7/201416.3316.6116.3316.612,069
7/3/201416.2716.3116.2616.26617
7/2/201416.3416.6216.3416.62608
7/1/201416.6416.6616.5016.512,647
6/30/201416.8516.9216.8516.89502
6/27/201416.9617.0016.9617.001,317
6/26/201417.1917.1917.0317.0320,412
6/25/201417.2017.2017.0617.06499
6/24/201417.0817.1616.9617.16530
6/20/201417.0817.1317.0817.13555
6/19/201416.9517.0016.9416.96562
6/18/201417.0517.0517.0517.05300
6/17/201417.3717.3717.2417.263,054
6/16/201417.4417.4517.3817.3835,160
6/13/201417.5917.5917.4317.462,226
6/12/201417.3117.5017.3017.471,260
6/11/201416.9216.9216.9216.920
6/10/201416.9416.9416.9216.92406
6/9/201416.9416.9416.9416.94140
6/6/201416.8916.9816.8916.963,344
6/5/201417.0117.0117.0017.013,655
6/4/201417.2017.2017.1817.191,361
6/3/201417.4317.5017.4117.4622,715
6/2/201417.3017.3017.2917.29923
5/30/201417.5617.5617.5617.56202
5/29/201417.6417.6917.5817.601,910
5/28/201417.7917.7917.6017.601,053
5/27/201417.7217.7617.5817.621,814
5/23/201417.8017.8017.8017.80567
5/22/201418.0918.1018.0018.003,375
5/21/201418.4818.4818.1918.192,201
5/20/201418.4718.7318.4718.721,867
5/19/201418.5418.5418.2518.252,752
5/16/201418.7418.7618.5018.501,930
5/15/201418.8219.0618.7518.755,234
5/13/201418.0818.1218.0218.12513
5/12/201418.1618.1817.9617.9614,193
5/8/201418.5519.0218.3718.8678,030
5/7/201418.7019.0218.7018.776,976
5/6/201418.3818.7118.3418.706,320
5/5/201418.5418.5418.2518.2612,495
5/2/201418.1418.2218.1418.22200
5/1/201418.2418.4018.2418.36875
4/30/201418.7518.8118.5818.581,886
4/29/201418.6718.8118.6318.654,025
4/28/201418.6218.9218.5018.861,762
4/25/201418.6718.7518.6318.701,680
4/24/201418.2918.3218.2318.27497
4/23/201418.2018.3418.1918.3113,126
4/22/201418.3818.3818.1618.211,513
4/21/201418.7418.7718.5518.606,617
4/17/201418.7718.7718.5918.692,641
4/16/201418.9819.0118.7818.7811,592
4/15/201419.2419.7419.2419.2414,553
4/14/201419.5019.5619.1119.3012,948
4/11/201419.3519.5719.2819.482,960
4/10/201418.9019.0418.9019.04660
4/9/201418.4818.4918.1818.183,351
4/8/201419.0019.0018.7018.70825
4/7/201418.5519.0718.4918.9021,624
4/4/201418.1218.2118.1218.211,102
4/3/201417.5417.8617.5417.766,955
4/2/201417.7817.7817.5717.652,321
Trading Center