ProShares Shs ProShares Short S&P500 $23.21

up +0.10


29/7/2014 04:00 PM  |  NYSEARCA : SH
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SH historical data

Date Open High Low Close Volume
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
6/2/201423.8423.9623.8323.851,120,510
5/30/201423.9223.9523.8623.872,604,240
5/29/201423.9824.0423.9123.921,717,980
5/28/201424.0324.0823.9824.041,381,030
5/27/201424.0824.1024.0124.034,424,720
5/23/201424.2624.2624.1624.181,833,410
5/22/201424.3324.3724.2224.2714,459,100
5/21/201424.4724.4724.3324.342,660,920
5/20/201424.4024.6024.4024.542,295,230
5/19/201424.5224.5524.3624.391,944,560
5/16/201424.5524.6524.4724.472,083,010
5/15/201424.4024.6824.3924.564,558,630
5/13/201424.2224.2624.1724.243,358,200
5/12/201424.4124.4124.2424.255,343,270
5/8/201424.5424.6124.3624.533,007,580
5/7/201424.5624.7624.4924.502,980,790
5/6/201424.5024.6624.4824.642,639,990
5/5/201424.6224.6824.4324.444,196,900
5/2/201424.4524.5224.3524.482,570,760
5/1/201424.4624.5424.3924.453,817,480
4/30/201424.5824.6124.4324.446,656,730
4/29/201424.5724.6224.4924.533,120,980
4/28/201424.6324.9024.5524.655,255,440
4/25/201424.6024.7824.6024.723,127,180
4/24/201424.4524.6424.4524.533,232,040
4/23/201424.5324.6024.5224.571,573,330
4/22/201424.6024.6224.4524.532,991,720
4/21/201424.7224.7424.6324.641,617,410
4/17/201424.7824.8324.6624.721,931,020
4/16/201424.8524.9624.7524.763,124,310
4/15/201425.1425.3925.0025.014,283,200
4/14/201425.1925.4025.1325.197,518,140
4/11/201425.3125.4225.1325.396,717,690
4/10/201424.6425.2024.6425.165,561,760
4/9/201424.8524.9224.6424.641,690,260
4/8/201425.0325.1224.8824.912,253,490
4/7/201424.8125.0724.7625.024,203,680
4/4/201424.3224.7924.3224.754,230,850
4/3/201424.3924.5324.3824.461,555,970
4/2/201424.4724.5324.4024.422,158,540
4/1/201424.6024.6224.4924.502,354,270
3/31/201424.7224.7424.6424.675,665,400
3/28/201424.9324.9524.7524.882,797,660
3/27/201424.9825.0924.9025.015,617,670
3/26/201424.6724.9524.6424.953,893,170
3/25/201424.7624.9124.6924.781,855,830
3/24/201424.7125.0024.6824.893,253,520
3/21/201424.5924.8224.5324.782,417,610
3/20/201424.8924.9424.6824.701,787,770
3/19/201424.7125.0024.6724.834,259,860
3/18/201424.8424.8624.6824.711,718,830
3/17/201424.9925.0024.8224.883,217,300
3/14/201425.1025.1524.9725.114,229,290
3/13/201424.7025.1224.6725.044,048,490
3/12/201424.8924.9524.7624.782,854,340
3/11/201424.6224.8324.5824.774,368,870
3/10/201424.6824.7924.6424.661,984,370
3/7/201424.5524.7424.5524.642,862,090
3/6/201424.6524.6924.5924.662,348,840
3/5/201424.7124.7524.6724.722,188,050
3/4/201424.8424.8524.6824.723,234,580
Trading Center