$12.95 +0.13 (%) ProShares Shs ProShares UltraShort Consumer Services - NYSEARCA

Jan. 27, 2015 | 02:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SCC historical data

Date Open High Low Close Volume
1/27/201513.1213.1212.8612.953,165
1/26/201513.0713.1012.8212.821,931
1/23/201513.0213.1012.9913.10854
1/22/201513.3613.4013.0413.04124,847
1/21/201513.6413.6413.6413.64625
1/20/201513.8213.9113.8113.81332
1/16/201514.0114.0113.9513.95200
1/15/201513.8513.9713.7613.97851
1/14/201513.6613.9313.6613.871,025
1/13/201513.1613.5513.1613.55401
1/12/201513.1713.4613.1713.385,603
1/9/201513.2513.3713.2513.251,681
1/8/201513.0113.0113.0113.01115
1/6/201513.8113.8113.6813.681,150
1/5/201513.4513.5513.4513.55600
1/2/201512.8813.4012.8813.40414
12/31/201412.7412.7512.7012.752,945
12/30/201413.0213.0212.8212.922,838
12/29/201412.8212.8212.8212.82710
12/26/201413.0513.0512.8712.91130,746
12/24/201413.0113.0113.0113.010
12/23/201413.0613.0613.0113.0148,951
12/22/201413.2713.3313.2513.283,750
12/19/201413.5513.6313.5513.552,158
12/18/201413.7813.8913.6213.79129,963
12/17/201414.2714.2714.0214.093,512
12/16/201414.1714.2714.0014.10450
12/15/201413.8614.0513.8614.0438,274
12/12/201413.9013.9313.8513.91907
12/11/201413.7113.8513.6513.82109,403
12/10/201413.9214.2113.8814.163,816
12/9/201413.9014.1713.8513.9010,488
12/8/201413.7713.8313.7613.816,162
12/5/201413.7213.7213.7213.72588
12/4/201413.7613.7613.7613.76213
12/3/201413.7013.8413.7013.777,808
12/2/201413.7113.7113.7113.710
12/1/201413.7413.9013.7113.714,421
11/28/201413.9713.9713.9713.970
11/26/201413.9713.9713.9713.971,054
11/25/201414.0514.0514.0514.050
11/24/201414.3414.3414.3414.340
11/21/201414.2514.3414.2414.342,442
11/20/201414.5114.5114.5114.510
11/19/201414.4314.5114.4314.512,809
11/19/201410.7510.8410.7210.849,721
11/18/201414.6214.6214.5514.55840
11/17/201414.6114.6114.6014.606,612
11/14/201414.6214.6714.5514.632,310
11/13/201414.6514.6514.6014.604,363
11/12/201415.0415.0415.0415.04191
11/11/201415.0915.1314.9615.016,021
11/10/201415.1715.1715.1715.170
11/7/201415.3115.3515.1715.178,070
11/6/201415.3415.3415.1615.261,903
11/5/201415.5815.5815.4415.4411,719
11/4/201415.6015.6315.5615.562,336
11/3/201415.3015.3315.3015.331,337
10/31/201415.4715.4715.2415.3239,850
10/30/201415.8415.8415.7415.74335
10/29/201415.6915.7815.6915.78502
10/28/201415.9215.9415.7315.7310,866
10/27/201416.0716.1216.0216.1262,006
10/24/201416.2516.2916.1116.124,724
10/23/201416.1116.2516.0916.256,868
10/22/201416.2916.6716.2416.671,554
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center