$23.07 -0.13 (%) ProShares Shs ProShares Short S&P500 - NYSEARCA

Oct. 24, 2014 | 12:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SH historical data

Date Open High Low Close Volume
10/23/201423.2423.2723.0423.203,925,720
10/22/201423.2523.4823.2023.465,520,250
10/21/201423.6023.6223.2823.3011,798,600
10/20/201424.0424.0523.7523.767,804,270
10/17/201424.0224.1223.8423.9914,709,200
10/16/201424.7224.7424.1224.3110,655,000
10/15/201424.4424.8624.2224.2923,057,700
10/14/201424.0224.2023.8424.0915,268,300
10/13/201423.8024.1723.6824.159,320,960
10/10/201423.5023.7723.3823.7612,549,700
10/9/201423.0823.5123.0423.506,843,280
10/8/201423.4423.5623.0023.036,095,270
10/7/201423.2023.4523.1623.455,177,570
10/6/201422.9623.1722.9323.104,559,050
10/3/201423.1623.2423.0223.073,689,400
10/2/201423.3523.5723.2423.337,791,770
10/1/201423.0623.3823.0523.325,581,620
9/30/201422.9323.0722.8623.012,084,510
9/29/201423.1123.1422.9222.954,021,980
9/26/201423.0623.0922.8622.904,520,880
9/25/201422.7923.1022.7923.095,449,640
9/24/201422.9022.9722.7222.732,354,180
9/23/201422.8622.9222.7722.912,657,140
9/22/201422.6522.8222.6422.7813,440,300
9/19/201422.5122.6522.5022.612,741,170
9/18/201422.6422.6722.5822.593,856,480
9/17/201422.7122.8222.6022.717,464,330
9/16/201422.9622.9822.7022.751,682,460
9/15/201422.8922.9922.8822.911,338,180
9/12/201422.8022.9622.7922.901,892,250
9/11/201422.8922.9022.7622.771,396,560
9/10/201422.8622.9522.7822.792,478,060
9/9/201422.7522.9322.7522.883,794,470
9/8/201422.6922.8022.6722.731,671,520
9/5/201422.7822.8722.6722.671,852,150
9/4/201422.7122.8522.6322.803,379,640
9/3/201422.6522.7822.6422.741,811,150
9/2/201422.7022.8222.6922.742,227,540
8/29/201422.7522.8322.7222.724,011,140
8/28/201422.8522.8822.7822.795,684,130
8/27/201422.7622.8122.7522.771,745,270
8/26/201422.7622.7822.7122.765,455,110
8/25/201422.8022.8322.7522.805,003,510
8/22/201422.8922.9522.8522.913,545,550
8/21/201422.9122.9322.8422.881,636,490
8/20/201423.0423.0422.9122.952,256,420
8/19/201423.0623.0822.9822.992,044,310
8/18/201423.1823.2023.1123.113,280,030
8/15/201423.2323.4823.2123.313,959,050
8/14/201423.3823.4123.3223.321,954,390
8/13/201423.5023.5323.4023.422,583,600
8/12/201423.5723.6623.5223.581,575,500
8/11/201423.5323.5723.4523.562,624,260
8/8/201423.8723.9123.6123.634,164,150
8/7/201423.6723.9623.6523.907,058,600
8/6/201423.8923.9023.6723.786,447,690
8/5/201423.6523.8623.5923.785,189,230
8/4/201423.6823.7823.5023.553,835,980
8/1/201423.7323.8423.5723.736,432,640
7/31/201423.3623.6623.3423.656,868,040
7/30/201423.1123.2923.0823.194,248,510
7/29/201423.0523.2123.0323.211,520,790
7/28/201423.1023.2423.0623.111,832,600
7/25/201423.0623.1623.0523.101,356,390
7/24/201422.9823.0222.9522.994,652,670
7/23/201423.0323.0722.9823.011,349,280
7/22/201423.0623.0923.0123.045,660,730
7/21/201423.1923.2623.1423.162,103,730
7/18/201423.2823.2923.0923.122,111,700
7/17/201423.1823.3923.0823.366,764,100
7/16/201423.0723.1523.0623.092,092,500
7/15/201423.1223.2823.0823.174,503,190
7/14/201423.1323.1623.1023.131,294,200
7/11/201423.3123.3623.2423.261,251,670
7/10/201423.4423.4423.2323.303,231,980
7/9/201423.2523.3023.1723.191,451,450
7/8/201423.2023.3623.1923.302,172,740
7/7/201423.1123.1923.1023.141,404,160
7/3/201423.1323.1423.0623.071,251,680
7/2/201423.2123.2223.1623.192,472,990
7/1/201423.3223.3223.1423.212,339,670
6/30/201423.3723.3923.3123.361,527,280
6/27/201423.4523.4723.3523.361,546,140
6/26/201423.3823.5623.3823.411,291,390
6/25/201423.5423.5523.3623.374,178,640
6/24/201423.4023.5223.2823.481,908,400
6/20/201423.3523.3823.3323.378,902,370
6/19/201423.4123.4823.3823.392,297,780
6/18/201423.6023.6423.4123.422,227,190
6/17/201423.6923.7223.5823.611,617,910
6/16/201423.7123.7423.6223.682,147,370
6/13/201423.7123.7923.6623.693,049,150
6/12/201423.6323.8223.6023.763,750,380
6/11/201423.6023.6523.5723.601,849,560
6/10/201423.5523.5923.5123.511,054,820
6/9/201423.5523.5623.4523.522,333,620
6/6/201423.6123.6123.5323.551,882,120
6/5/201423.7923.8623.6323.653,277,610
6/4/201423.9023.9323.7923.81785,362
6/3/201423.9023.9223.8423.85871,324
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center