ProShares Shs Proshares Ultrashort Financials $14.70

down -0.12


29/8/2014 03:59 PM  |  NYSEARCA : SKF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKF historical data

Date Open High Low Close Volume
8/29/201414.7414.8014.6714.7030,900
8/28/201414.8014.9014.7714.8288,849
8/27/201414.6414.7514.6314.7192,323
8/26/201414.7614.7614.5814.6775,849
8/25/201414.8314.8414.6514.75120,026
8/22/201414.8514.9714.8014.9683,943
8/21/201415.0715.1214.8114.85106,026
8/20/201415.2915.3115.1015.1453,426
8/19/201415.2315.2315.1615.2372,085
8/18/201415.4015.4515.2615.28102,935
8/15/201415.4015.7615.3615.6287,812
8/14/201415.6615.6615.4715.4961,017
8/13/201415.7115.7315.5915.6353,246
8/12/201415.8915.9015.7415.8159,610
8/11/201415.8515.9015.7415.8497,090
8/8/201416.1216.2715.9115.9189,815
8/7/201415.9016.2915.8916.20109,746
8/6/201416.3616.3915.9416.07168,102
8/5/201416.0116.2915.9516.21131,732
8/4/201416.0616.1715.8815.91125,749
8/1/201415.9416.2515.8516.16309,448
7/31/201415.5315.9315.4615.93223,734
7/30/201415.2815.4915.2215.3393,377
7/29/201415.1915.4315.1915.4256,321
7/28/201415.2415.4515.2315.2546,928
7/25/201415.1515.2915.1515.2641,392
7/24/201415.1115.1215.0215.1087,284
7/23/201415.2215.2515.0915.1443,023
7/22/201415.2615.2615.1415.1950,547
7/21/201415.4315.4315.2815.3375,037
7/18/201415.4515.4615.2215.2490,120
7/17/201415.2915.5715.2115.5565,128
7/16/201415.0915.2415.0815.1951,254
7/15/201415.1815.2615.0415.1467,857
7/14/201415.2815.3415.2115.3151,051
7/11/201415.5415.7215.4715.5092,001
7/10/201415.7415.7515.4815.53115,371
7/9/201415.3415.4915.3415.3862,571
7/8/201415.3015.5215.3015.4698,524
7/7/201415.2015.2915.1315.2357,848
7/3/201415.1915.1915.0815.0948,901
7/2/201415.2815.3315.2315.3145,850
7/1/201415.3715.3715.1515.27159,591
6/30/201415.5015.5615.4515.4937,102
6/27/201415.6715.6715.5015.5051,343
6/26/201415.5215.8015.4715.6158,791
6/25/201415.6815.7215.4915.5461,329
6/24/201415.4115.6015.2915.6083,888
6/20/201415.4715.4915.3815.4249,339
6/19/201415.4715.6115.4715.5150,056
6/18/201415.7115.7615.4315.4765,939
6/17/201415.9315.9815.6015.6585,991
6/16/201415.8516.0315.8515.9256,427
6/13/201415.7515.8715.6815.8262,627
6/12/201415.6315.8715.6315.82140,104
6/11/201415.5715.7215.5615.6273,769
6/10/201415.5115.5415.4515.4631,452
6/9/201415.4815.5215.3715.4362,604
6/6/201415.6915.6915.4815.5164,323
6/5/201415.9516.1015.6915.71190,845
6/4/201416.2216.2315.9916.0150,616
6/3/201416.2516.2716.1316.1348,824
6/2/201416.2016.3516.1316.1688,900
5/30/201416.3316.3516.2216.2581,939
5/29/201416.3616.4416.2716.3265,145
5/28/201416.3316.4416.3116.3744,055
5/27/201416.5116.5916.2016.30124,875
5/23/201416.6716.7216.5816.61142,110
5/22/201416.8016.9016.6716.7245,067
5/21/201416.9116.9516.7616.84131,819
5/20/201416.8617.1716.8617.08101,542
5/19/201417.1717.1716.8316.8674,338
5/16/201417.0517.2917.0217.02132,642
5/15/201416.8817.3416.7917.10207,775
5/13/201416.4416.5316.3516.5285,077
5/12/201416.6316.6716.4216.44244,776
5/8/201416.8616.8716.5816.77188,341
5/7/201417.1217.2316.8216.83289,935
5/6/201416.9217.2916.9217.27323,236
5/5/201417.0217.1316.8316.84127,097
5/2/201416.6916.8316.4816.7576,065
5/1/201416.8316.9016.6816.74207,790
4/30/201417.0117.0116.7716.82149,187
4/29/201416.9917.0716.8916.91139,156
4/28/201417.0917.4916.9517.19564,580
4/25/201416.8817.0816.7717.03184,710
4/24/201416.5716.8016.5716.6858,152
4/23/201416.7616.7716.6516.6672,830
4/22/201416.9016.9416.6316.70159,724
4/21/201416.8517.0316.8516.93139,082
4/17/201416.9917.0616.8616.93161,820
4/16/201417.1317.2616.9716.97190,935
4/15/201417.4517.7717.2217.28172,855
4/14/201417.4617.9317.4017.59248,432
4/11/201417.9717.9817.4817.87522,489
4/10/201416.7317.4816.6917.48369,885
4/9/201416.8917.0516.7016.72123,237
4/8/201417.0417.2616.9417.01205,204
4/7/201416.7317.1016.6417.06227,650
4/4/201416.0916.6216.0516.61199,602
Trading Center