$16.24 -0.18 (%) ProShares Shs ProShares UltraShort Consumer Services - NYSEARCA

Oct. 22, 2014 | 10:24 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCC historical data

Date Open High Low Close Volume
10/21/201417.0017.0016.4116.4212,583
10/20/201417.4317.4417.1017.2553,746
10/17/201417.7517.7517.7117.735,630
10/16/201419.2319.2317.9518.1010,040
10/15/201418.2518.5617.9218.406,806
10/14/201417.8917.9317.6817.681,551
10/13/201417.3717.8217.2917.8219,727
10/10/201416.8417.1616.8417.1614,041
10/9/201416.3816.9316.3816.89138,512
10/8/201416.5416.5516.4016.40574
10/7/201416.6016.7116.5316.712,102
10/6/201416.2416.2416.2416.240
10/3/201416.4516.4516.1616.241,262
10/2/201417.1417.1416.6216.672,101
10/1/201416.6416.9116.6016.912,130
9/30/201416.4116.4116.2716.271,581
9/29/201416.6417.0916.3016.302,811
9/26/201416.1016.1616.1016.16300
9/25/201415.8016.3415.8016.33800
9/24/201416.4116.4116.4116.410
9/23/201416.2716.4116.2716.41601
9/22/201415.7115.7115.7115.710
9/19/201415.7715.7715.7115.71759
9/18/201416.0516.0516.0516.050
9/17/201416.0516.0516.0516.050
9/16/201416.0516.0516.0516.050
9/15/201416.0116.0516.0116.051,731
9/12/201415.8815.8815.8815.880
9/11/201415.8715.9815.8315.8813,022
9/10/201415.6415.6415.6415.640
9/9/201415.6415.6415.6415.640
9/8/201415.6515.6415.6415.6430
9/5/201415.7515.7515.6515.65457
9/4/201415.6115.6415.6015.62917
9/3/201415.7015.7615.7015.76805
9/2/201415.8415.8715.8315.872,215
8/29/201415.8315.8315.8315.830
8/28/201415.8315.8315.8315.83200
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center