$30.15 -0.66 (%) ProShs Ultsh Shs -

Jan. 20, 2017 | 03:42 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMK historical data

Date Open High Low Close Volume
1/20/201730.4630.4628.7430.152,382
1/19/201730.6530.8130.6530.811,117
1/18/201730.6030.7430.6030.69585
1/17/201729.6430.3529.6329.752,356
1/13/201730.0430.0429.4729.471,589
1/12/201730.4430.5029.9330.506,226
1/11/201730.8731.4630.4930.8013,728
1/10/201730.4730.5729.9330.564,449
1/9/201729.8130.2529.8130.0014,220
1/6/201728.6428.7828.6428.78590
1/5/201728.6728.8628.4328.488,268
1/4/201728.8729.2628.4129.162,350
1/3/201726.9628.2026.9628.20505
12/30/201627.5127.5127.5127.510
12/29/201627.4827.5127.3027.513,420
12/28/201628.0428.0428.0428.040
12/27/201628.0428.0428.0428.04300
12/23/201628.4828.4828.4828.48600
12/22/201629.3829.3829.1129.111,188
12/21/201628.1328.4027.9628.402,200
12/20/201627.7427.7427.7427.741,179
12/19/201627.8027.8027.4127.74966
12/16/201627.0927.4127.0927.371,100
12/15/201627.2527.3827.0927.246,678
12/14/201625.1926.6625.1926.49681
12/13/201625.4225.4225.4225.42494
12/12/201625.3225.7625.3225.761,185
12/9/201626.4426.4425.8425.841,452
12/8/201627.1627.1626.2326.306,184
12/7/201626.7527.1726.7527.161,077
12/6/201627.6827.6827.6827.68740
12/5/201628.5528.5528.5528.55532
12/2/201628.7629.3628.6529.362,108
12/1/201628.4429.0228.4429.023,988
11/30/201628.3528.3528.3528.35110
11/29/201628.2228.2228.1328.13915
11/28/201628.2428.2828.1028.164,773
11/25/201628.5028.5028.4128.41670
11/23/201629.8129.8129.2129.212,118
11/21/201629.1129.1128.5528.942,159
11/18/201628.2929.8228.2929.639,235
11/17/201627.4428.2327.1328.083,383
11/16/201627.5327.9527.5327.881,860
11/15/201627.6927.6926.3027.4711,693
11/14/201629.1929.3428.0628.0615,571
11/11/201629.7530.5528.7029.2534,737
11/10/201625.6928.5025.6928.3932,397
11/9/201622.8132.7922.8124.6936,483
11/8/201621.3921.3920.5020.7515,997
11/7/201622.5422.5421.2521.645,798
11/4/201624.4024.4723.8823.881,804
11/3/201624.7224.7223.9023.903,317
11/2/201624.7024.9724.1124.337,281
11/1/201623.3723.3723.3723.37311
10/31/201622.7022.8422.5722.65574
10/28/201621.8421.8421.8421.84668
10/27/201621.3921.3921.3921.390
10/26/201621.3921.3921.3921.390
10/25/201621.3921.3921.3921.390
10/24/201621.3921.3921.3921.39600
10/21/201621.8121.8121.8121.810
10/20/201621.7621.8121.4521.81850
10/19/201623.5423.5423.5423.540
10/18/201623.5423.5423.5423.540
10/17/201623.5423.5423.5423.540
10/14/201623.5423.5423.5423.54245
10/13/201623.7323.7323.7323.73200
10/12/201623.1023.1023.1023.101,945
10/11/201622.7222.8122.7222.781,655
10/10/201624.1924.1924.1924.190
10/7/201624.1924.1924.1924.190
10/6/201624.1924.1924.1924.190
10/5/201624.1924.1924.1924.190
10/4/201624.1924.1924.1924.190
10/3/201624.1924.1924.1924.190
9/30/201624.1924.1924.1924.190
9/29/201624.1924.1924.1924.190
9/28/201624.1924.1924.1924.19600
9/27/201624.8324.8324.8324.83101
9/26/201626.3326.3326.3326.33260
9/23/201625.6526.0325.5726.03882
9/22/201627.2127.2127.2127.210
9/21/201627.2127.2127.2127.210
9/20/201627.2127.2127.2127.21250
9/19/201627.2027.2027.2027.20118
9/16/201627.6527.6527.5627.561,972
9/15/201625.8725.8725.8725.87536
9/14/201625.3825.3825.3825.381,265
9/13/201625.5525.9525.5525.771,577
9/12/201625.6925.6924.7924.79953
9/9/201624.4024.4524.3424.451,830
9/8/201622.8022.8022.8022.800
9/7/201622.8022.8022.8022.800
9/6/201622.8022.8022.8022.800
9/2/201622.8022.8322.8022.801,800
9/1/201621.3021.3021.3021.300
8/31/201621.3021.3021.3021.300
8/30/201621.3021.3021.3021.300
8/29/201621.3021.3021.3021.300
8/26/201621.3021.3021.3021.300
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center