PROSHARES ULTRASHORT CONSUMER $26.02

down -0.50


18/6/2013 04:18 PM  |  NYSEARCA : SCC  |  Industries :
Type:

SCC historical data

Date Open High Low Close Volume
6/18/2013 26.39 26.41 25.90 26.02 193
6/17/2013 26.21 26.76 26.21 26.52 412
6/14/2013 26.81 26.91 26.49 26.77 515
6/13/2013 27.90 27.90 26.56 26.63 689
6/12/2013 26.75 27.60 26.71 27.55 908
6/11/2013 26.96 26.96 26.55 26.77 7
6/10/2013 25.10 26.43 25.10 26.43 11
6/7/2013 26.66 26.70 26.35 26.35 21
6/6/2013 27.83 27.89 27.63 27.79 13
6/5/2013 27.86 27.94 27.83 27.83 18
6/4/2013 27.40 27.40 26.60 27.14 4
6/3/2013 26.83 27.42 26.83 27.19 305
5/31/2013 26.44 26.44 26.44 26.44 1
5/30/2013 26.30 26.56 26.20 26.39 13
5/29/2013 25.78 25.78 25.78 25.78 0
5/28/2013 24.59 25.78 24.59 25.78 14
5/24/2013 26.65 26.65 26.21 26.21 12
5/23/2013 26.75 26.75 26.31 26.37 19
5/22/2013 25.53 25.53 25.45 25.45 4
5/21/2013 25.55 25.80 25.55 25.80 16
5/20/2013 25.65 25.79 25.58 25.74 21
5/17/2013 26.00 26.00 25.99 25.99 6
5/16/2013 25.94 26.08 25.94 26.08 21
5/15/2013 25.75 25.75 25.75 25.75 30
5/14/2013 25.99 26.03 25.88 26.00 73
5/13/2013 26.47 26.49 26.47 26.49 3
5/10/2013 26.75 26.80 26.44 26.48 70
5/9/2013 26.60 27.00 26.60 27.00 6
5/8/2013 27.25 27.25 27.00 27.00 105
5/7/2013 27.04 27.36 27.04 27.36 3
5/6/2013 27.01 27.44 27.01 27.30 19
5/3/2013 28.00 28.00 27.39 27.45 57
5/2/2013 28.35 28.35 28.22 28.22 21
5/1/2013 28.66 28.66 28.59 28.60 9
4/30/2013 28.63 28.63 28.57 28.59 6
4/29/2013 28.52 28.52 28.46 28.50 7
4/26/2013 28.87 28.87 28.87 28.87 3
4/25/2013 28.49 28.49 28.49 28.49 10
4/24/2013 28.92 28.92 28.92 28.92 2
4/23/2013 28.78 29.03 28.78 29.03 6
4/22/2013 29.76 29.76 29.39 29.39 8
4/19/2013 30.00 30.00 29.60 29.60 10
4/18/2013 30.19 30.19 29.98 30.02 6
4/17/2013 29.64 29.96 29.46 29.65 36
4/16/2013 29.36 29.38 28.80 29.33 142
4/15/2013 28.31 29.87 28.31 29.87 29
4/12/2013 28.88 28.90 28.88 28.90 5
4/11/2013 28.51 28.61 28.50 28.61 68
4/10/2013 29.55 29.58 29.02 29.07 57
4/9/2013 29.66 29.89 29.44 29.58 166
4/8/2013 30.57 30.57 29.95 29.95 41
4/5/2013 30.80 30.80 30.80 30.80 2
4/4/2013 30.49 30.49 30.13 30.13 23
4/3/2013 30.04 30.73 30.04 30.45 175
4/2/2013 29.97 29.97 29.97 29.97 4
4/1/2013 30.35 30.41 30.35 30.36 19
3/28/2013 30.10 30.43 30.10 30.15 31
3/27/2013 30.91 30.91 30.50 30.50 31
3/26/2013 30.75 30.75 30.51 30.62 8
3/25/2013 31.09 31.09 30.95 31.08 3
3/22/2013 30.92 30.92 30.86 30.86 5
3/21/2013 29.76 31.45 29.76 31.45 17
3/20/2013 31.25 31.25 31.07 31.07 10
3/19/2013 31.89 31.98 31.89 31.98 2
3/18/2013 31.63 31.74 31.21 31.64 55
3/15/2013 30.96 31.32 30.96 31.17 7
3/14/2013 30.89 31.06 30.78 30.93 28
3/13/2013 31.16 31.16 31.00 31.00 39
3/12/2013 31.29 31.48 31.28 31.48 13
3/11/2013 31.49 31.49 31.49 31.49 0
3/8/2013 31.87 31.87 31.25 31.49 17
3/7/2013 31.53 32.12 31.53 31.87 6
3/6/2013 31.29 32.22 31.29 32.07 33
3/5/2013 32.10 32.61 31.83 31.87 27
3/4/2013 33.01 33.01 32.59 32.69 23
3/1/2013 34.03 34.05 33.19 33.23 37
2/28/2013 33.87 33.87 33.01 33.49 14
2/27/2013 36.11 36.11 33.60 33.60 23
2/26/2013 34.76 35.17 34.67 34.71 11
2/25/2013 35.41 35.69 33.94 34.98 42
2/22/2013 34.23 34.43 33.92 34.19 22
2/21/2013 34.76 34.86 34.43 34.56 45
2/20/2013 34.00 34.06 33.48 34.01 78
2/19/2013 33.46 33.93 33.46 33.71 85
2/15/2013 33.35 35.38 33.35 34.46 15
2/14/2013 35.05 35.70 33.40 33.70 101
2/13/2013 34.00 34.31 33.51 34.30 62
2/12/2013 33.70 34.32 33.66 34.22 227
2/11/2013 33.71 34.58 33.71 34.26 70
2/8/2013 34.39 34.39 33.69 33.80 10
2/7/2013 34.63 34.63 34.27 34.27 7
2/6/2013 34.15 34.26 33.95 34.07 51
2/5/2013 34.83 34.83 33.97 34.08 15
2/4/2013 34.26 35.38 34.26 35.38 288
2/1/2013 33.74 33.87 33.74 33.87 30
1/31/2013 33.97 34.30 33.75 34.25 79
1/30/2013 34.19 34.19 34.19 34.19 7
1/29/2013 33.98 34.36 33.98 34.07 622
1/28/2013 33.71 33.95 33.71 33.72 12
1/25/2013 34.06 34.06 33.61 33.79 27
Marketplace
Trading Center