PROSHARES ULTRASHORT MSCI MEXI $25.63

up +1.06


22/5/2013 04:22 PM  |  NYSEARCA : SMK  |  Industries :
Type:

SMK historical data

Date Open High Low Close Volume
5/21/2013 24.24 25.36 24.24 24.57 29
5/20/2013 23.11 24.00 23.11 24.00 24
5/17/2013 23.17 23.17 23.17 23.17 3
5/16/2013 22.28 22.28 22.28 22.28 0
5/15/2013 22.28 22.28 22.28 22.28 0
5/14/2013 22.36 22.36 22.20 22.28 145
5/13/2013 22.74 22.74 22.74 22.74 1
5/10/2013 22.64 22.87 22.64 22.87 105
5/9/2013 21.48 21.48 21.48 21.48 1
5/8/2013 21.43 21.43 21.43 21.43 0
5/7/2013 21.43 21.43 21.43 21.43 0
5/6/2013 21.43 21.43 21.43 21.43 0
5/3/2013 22.26 22.26 21.43 21.43 180
5/2/2013 23.24 23.24 23.24 23.24 0
5/1/2013 22.95 23.24 22.95 23.24 35
4/30/2013 22.56 22.56 22.56 22.56 0
4/29/2013 22.56 22.56 22.56 22.56 1
4/26/2013 22.60 22.60 22.60 22.60 1
4/25/2013 22.56 22.56 22.56 22.56 0
4/24/2013 22.56 22.56 22.56 22.56 25
4/23/2013 21.94 21.94 21.84 21.94 4
4/22/2013 21.74 21.74 21.74 21.74 0
4/19/2013 21.74 21.74 21.74 21.74 0
4/18/2013 21.74 21.74 21.74 21.74 0
4/17/2013 21.74 21.74 21.74 21.74 0
4/16/2013 21.94 21.94 21.74 21.74 16
4/15/2013 20.76 20.76 20.76 20.76 0
4/12/2013 20.76 20.76 20.76 20.76 10
4/11/2013 20.54 20.54 20.54 20.54 0
4/10/2013 20.54 20.54 20.54 20.54 2
4/9/2013 21.44 21.44 20.99 21.11 33
4/8/2013 21.90 21.90 21.90 21.90 4
4/5/2013 22.44 22.68 22.44 22.68 16
4/4/2013 21.72 21.98 21.49 21.98 109
4/3/2013 21.42 22.09 21.42 21.89 114
4/2/2013 21.56 21.56 21.56 21.56 0
4/1/2013 21.56 21.56 21.56 21.56 0
3/28/2013 21.56 21.56 21.56 21.56 2
3/27/2013 21.92 21.92 21.76 21.76 29
3/26/2013 23.00 23.00 23.00 23.00 0
3/25/2013 23.00 23.00 23.00 23.00 10
3/22/2013 24.22 24.22 24.22 24.22 0
3/21/2013 24.22 24.22 24.22 24.22 0
3/20/2013 24.33 24.33 24.22 24.22 13
3/19/2013 23.97 24.77 23.97 24.77 6
3/18/2013 24.35 24.35 24.00 24.00 12
3/15/2013 22.98 22.98 22.98 22.98 1
3/14/2013 22.91 22.91 22.91 22.91 3
3/13/2013 22.61 22.61 22.61 22.61 0
3/12/2013 22.61 22.61 22.61 22.61 0
3/11/2013 22.61 22.61 22.61 22.61 0
3/8/2013 23.44 23.44 22.56 22.61 7
3/7/2013 23.36 23.46 23.36 23.46 5
3/6/2013 23.30 23.30 23.30 23.30 1
3/5/2013 23.38 23.40 23.38 23.40 6
3/4/2013 24.02 24.02 24.02 24.02 4
3/1/2013 24.04 24.05 24.04 24.05 7
2/28/2013 24.23 24.23 23.75 23.80 17
2/27/2013 24.77 24.77 24.39 24.39 6
2/26/2013 24.20 24.98 24.20 24.86 14
2/25/2013 23.30 24.35 23.30 24.35 40
2/22/2013 24.09 24.09 24.09 24.09 0
2/21/2013 23.71 24.09 23.71 24.09 50
2/20/2013 23.09 23.19 23.09 23.19 2
2/19/2013 22.97 22.97 22.97 22.97 3
2/15/2013 23.62 23.72 23.62 23.72 22
2/14/2013 23.78 23.82 23.69 23.73 10
2/13/2013 23.34 23.58 23.34 23.58 42
2/12/2013 22.91 22.91 22.91 22.91 0
2/11/2013 22.91 22.91 22.91 22.91 3
2/8/2013 22.16 22.16 22.16 22.16 0
2/7/2013 22.16 22.16 22.16 22.16 0
2/6/2013 22.16 22.16 22.16 22.16 0
2/5/2013 22.16 22.16 22.16 22.16 2
2/4/2013 22.14 22.27 22.02 22.27 32
2/1/2013 22.02 22.02 22.02 22.02 1
1/31/2013 22.31 22.51 22.10 22.51 3
1/30/2013 21.94 21.94 21.87 21.87 141
1/29/2013 22.05 22.05 21.76 21.76 4
1/28/2013 22.48 22.50 22.16 22.29 36
1/25/2013 22.35 22.35 22.13 22.16 25
1/24/2013 22.00 22.32 21.95 22.28 134
1/23/2013 22.39 22.43 22.18 22.18 34
1/22/2013 22.58 22.58 22.22 22.23 96
1/18/2013 22.67 22.67 22.67 22.67 0
1/17/2013 22.67 22.67 22.67 22.67 0
1/16/2013 22.67 22.67 22.67 22.67 0
1/15/2013 22.90 22.90 22.67 22.67 34
1/14/2013 22.85 22.85 22.37 22.37 4
1/11/2013 22.72 22.72 22.72 22.72 6
1/10/2013 23.71 23.71 23.71 23.71 0
1/9/2013 23.71 23.71 23.71 23.71 0
1/8/2013 23.71 23.71 23.71 23.71 4
1/7/2013 23.76 23.76 23.59 23.59 7
1/4/2013 23.79 23.79 23.52 23.52 19
1/3/2013 23.80 23.80 23.80 23.80 0
1/2/2013 24.20 24.20 23.62 23.80 20
12/31/2012 24.81 24.81 24.81 24.81 2
12/28/2012 25.47 25.47 25.47 25.47 7
12/27/2012 25.80 25.80 25.77 25.79 6
Marketplace
Trading Center