$21.66 -0.14 (%) ProShares Shs ProShares Short S&P500 - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SH historical data

Date Open High Low Close Volume
12/18/201422.0122.1021.7821.805,611,970
12/17/201422.7122.7422.2722.338,265,800
12/16/201422.7122.8022.2822.786,817,500
12/15/201422.3222.6822.2622.606,916,420
12/12/201422.2822.4722.1422.475,023,700
12/11/201422.1522.1521.8722.095,948,510
12/10/201421.9222.2321.9122.203,854,730
12/9/201422.0822.1321.8421.863,315,300
12/8/201421.7421.9221.6521.842,698,700
12/5/201421.7121.7521.6521.692,691,820
12/4/201421.7421.8421.6721.743,476,340
12/3/201421.7821.7921.6821.701,439,910
12/2/201421.9321.9421.7721.791,950,890
12/1/201421.8821.9821.8621.943,109,100
11/28/201421.7621.8221.7221.781,417,200
11/26/201421.7921.8121.7321.741,398,330
11/25/201421.7521.8321.7321.781,495,100
11/24/201421.8021.8221.7721.793,228,170
11/21/201421.7421.9221.7321.843,192,780
11/20/201422.1122.1121.9521.961,612,280
11/19/201422.0022.1021.9722.002,855,950
11/18/201422.0922.0921.9321.963,562,420
11/17/201422.1622.1822.0822.101,929,820
11/14/201422.1322.1722.0922.121,935,320
11/13/201422.1322.2322.0522.124,276,000
11/12/201422.2222.2222.1122.132,581,130
11/11/201422.1322.1822.1122.122,217,460
11/10/201422.2122.2422.1422.152,694,350
11/7/201422.2322.2922.1922.218,919,650
11/6/201422.3322.4122.2222.243,338,100
11/5/201422.3022.4322.3022.332,905,990
11/4/201422.4522.5822.4122.463,963,970
11/3/201422.3822.4422.3122.404,995,930
10/31/201422.3922.5022.3822.414,929,910
10/30/201422.8822.8922.6022.673,523,860
10/29/201422.7622.9722.6922.824,709,590
10/28/201422.9622.9822.7722.782,962,930
10/27/201423.1023.1823.0123.023,452,480
10/24/201423.1523.2423.0123.034,139,830
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center