ProShares Shs Proshares Ultrashort MSCI Mexico Capped IMI Fund $17.99

down -0.14


22/8/2014 12:20 PM  |  NYSEARCA : SMK
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMK historical data

Date Open High Low Close Volume
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
7/29/201418.3218.3218.3218.320
7/28/201418.3218.3218.3218.32613
7/25/201418.2718.2718.2718.270
7/24/201418.5618.5618.5618.560
7/23/201418.5218.5218.5218.520
7/22/201418.7518.7518.7518.750
7/21/201418.7518.7518.7518.751,952
7/18/201418.7318.7618.5418.553,100
7/17/201418.5918.5918.5918.590
7/16/201418.8318.8318.8318.830
7/15/201418.8819.0318.8318.832,635
7/14/201419.5019.5019.5019.500
7/11/201419.2619.2619.2619.260
7/10/201419.5019.5019.5019.500
7/9/201419.5019.5019.5019.500
7/8/201419.5019.5019.5019.500
7/7/201419.5019.5019.5019.500
7/3/201419.5019.5019.5019.50662
7/2/201420.0020.0020.0020.000
7/1/201420.0020.0020.0020.002,000
6/30/201420.0820.0820.0820.080
6/27/201420.3020.3020.3020.300
6/26/201420.1020.1020.1020.100
6/25/201420.0820.0820.0820.080
6/24/201420.0820.0820.0820.080
6/20/201420.3520.3520.3520.350
6/19/201420.3520.3520.3520.350
6/18/201420.3520.3520.3520.350
6/17/201420.3520.3520.3520.350
6/16/201420.4320.4320.4320.430
6/13/201420.3520.3520.3520.350
6/12/201420.3520.3520.3520.351,000
6/11/201420.3920.4220.3920.42491
6/10/201420.1620.1620.1620.160
6/9/201420.1620.1620.1620.160
6/6/201420.5020.5020.1620.166,702
6/5/201420.7520.7520.7520.75100
6/4/201421.3021.3021.3021.30150
6/3/201421.1021.1021.1021.100
6/2/201421.1021.1021.1021.101,075
5/30/201421.3021.3021.3021.300
5/29/201421.3021.3021.3021.300
5/28/201421.3021.3021.3021.300
5/27/201421.3021.3021.3021.300
5/23/201421.3021.3021.3021.300
5/22/201421.3021.3021.3021.300
5/21/201421.3021.3021.3021.300
5/20/201421.3021.3021.3021.30200
5/19/201421.0021.0021.0021.000
5/16/201421.0021.0021.0021.00510
5/15/201420.8220.8220.8220.820
5/13/201420.7420.7420.7420.740
5/12/201421.3121.3621.2521.292,215
5/8/201421.5721.5921.5721.59431
5/7/201421.7921.7921.7921.7982
5/6/201421.7821.7921.7821.793,295
5/5/201422.5122.5422.5022.50550
5/2/201422.4522.6022.4522.601,400
5/1/201422.5722.5722.5722.57410
4/30/201422.7722.7722.7722.770
4/29/201422.7322.7322.7322.730
4/28/201423.4623.4623.4623.46449
4/25/201423.7623.7623.7623.76424
4/24/201423.1223.1223.1223.120
4/23/201423.2823.6223.2823.43766
4/22/201422.9422.9422.9422.940
4/21/201422.6022.6022.6022.601,113
4/17/201422.2922.2922.2922.290
4/16/201421.1021.1021.1021.100
4/15/201423.5023.5023.5023.50185
4/14/201423.0923.0922.8422.85452
4/11/201421.7021.7021.7021.700
4/10/201421.7121.7121.7121.710
4/9/201422.6122.6922.6022.692,500
4/8/201422.8722.8722.8722.8760
4/7/201423.4223.4222.8722.87415
4/4/201422.6222.6222.6222.620
4/3/201423.2023.2023.2023.200
4/2/201422.6922.6922.6922.690
4/1/201422.9822.9822.9822.980
3/31/201423.8023.8023.8023.80100
3/28/201422.9822.9822.9822.98130
3/27/201423.8723.8723.8023.80200
Trading Center