$26.18 0.00 (%) ProShares Shs Proshares Ultrashort MSCI Mexico Capped IMI Fund - NYSEARCA

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMK historical data

Date Open High Low Close Volume
12/18/201426.1826.1826.1826.180
12/17/201428.4528.7126.1826.181,440
12/16/201429.2329.2329.2329.23307
12/15/201427.7127.7127.7127.710
12/12/201426.4526.4526.4526.450
12/11/201426.0326.0326.0326.030
12/10/201424.4624.4624.4624.460
12/9/201423.8523.8523.8523.850
12/8/201423.4723.4723.4723.470
12/5/201423.1023.1023.1023.100
12/4/201422.6922.6922.6922.690
12/3/201422.7222.7222.7222.720
12/2/201421.8921.8921.8921.890
12/1/201420.5720.5720.5720.570
11/28/201420.5720.5720.5720.57382
11/26/201420.0820.0820.0820.080
11/25/201419.9419.9419.9419.940
11/24/201419.7819.7819.7819.780
11/21/201420.2920.2920.2920.290
11/20/201420.2220.2220.2220.220
11/19/201420.6520.6520.6520.650
11/18/201420.5720.5720.5720.570
11/17/201420.6720.6720.6720.670
11/14/201420.6020.6020.6020.600
11/13/201420.5120.5120.5120.510
11/12/201420.1320.1320.1320.130
11/11/201419.9719.9719.9719.970
11/10/201419.6219.6219.6219.620
11/7/201419.7919.7919.7919.790
11/6/201419.4219.4219.4219.420
11/5/201419.5119.5119.5119.510
11/4/201419.5119.5119.5119.511,100
11/3/201419.1919.1919.1919.190
10/31/201419.2119.2119.1619.19400
10/30/201419.6919.6919.6919.690
10/29/201419.7319.7319.7319.730
10/28/201420.3220.3220.3220.320
10/27/201420.3720.3720.3720.370
10/24/201420.3820.3820.3820.380
10/23/201420.7320.7320.7320.730
10/22/201420.7320.7320.7320.73329
10/21/201420.7920.7920.7920.790
10/20/201420.7720.7720.7720.770
10/17/201421.2021.2021.2021.200
10/16/201421.3321.3321.3321.330
10/15/201421.3321.3321.3321.33150
10/14/201420.5820.5820.5820.580
10/13/201420.4220.4220.4220.420
10/10/201419.7319.7319.7319.730
10/9/201419.2219.2219.2219.220
10/8/201419.6219.6219.6219.620
10/7/201419.1319.1319.1319.130
10/6/201419.6019.6019.6019.600
10/3/201419.5619.5619.5619.560
10/2/201419.7419.7419.7419.740
10/1/201419.1119.1119.1119.110
9/30/201419.9919.9919.9919.990
9/29/201419.9919.9919.9919.99100
9/26/201419.1619.1619.1619.160
9/25/201418.7018.7018.7018.700
9/24/201418.8818.8818.8818.880
9/23/201418.7018.7018.7018.700
9/22/201418.7318.7718.7018.702,396
9/19/201418.0618.0618.0618.066,000
9/18/201417.8417.8417.8417.840
9/17/201417.7217.7217.7217.720
9/16/201418.0418.0418.0418.040
9/15/201418.3918.3918.3918.390
9/12/201418.3918.3918.3918.39325
9/11/201417.8417.8417.8417.840
9/10/201417.7717.7717.7717.770
9/9/201417.2317.2317.2317.230
9/8/201418.3218.3218.3218.320
9/5/201417.7917.7917.7917.790
9/4/201417.7917.7917.7917.790
9/3/201417.7917.7917.7917.790
9/2/201417.7917.7917.7917.790
8/29/201417.7917.7917.7917.79441
8/28/201417.7317.7317.7317.730
8/27/201417.7317.7317.7317.73200
8/26/201417.8317.8317.8317.830
8/25/201418.0218.0218.0218.020
8/22/201417.9918.0817.9918.021,455
8/21/201418.1318.1318.1318.130
8/20/201418.1318.1318.1318.130
8/19/201418.1318.1318.1318.131,000
8/18/201417.9817.9817.9817.98100
8/15/201419.4019.4019.4019.400
8/14/201419.4019.4019.4019.400
8/13/201418.3918.3918.3918.390
8/12/201418.5218.5218.5218.520
8/11/201419.4019.4019.4019.400
8/8/201419.4019.4019.4019.400
8/7/201419.4019.4019.4019.401,000
8/6/201419.3419.3419.1119.122,512
8/5/201419.6519.6519.6519.650
8/4/201419.6519.6519.6519.650
8/1/201419.6519.6519.6519.651,000
7/31/201419.6519.6519.6519.65200
7/30/201418.8318.8318.8218.821,700
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center