$33.13 -0.55 (%) ProShs Ultsh Shs - NYSEARCA

Feb. 10, 2016 | 03:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SMK historical data

Date Open High Low Close Volume
2/10/201633.1033.1333.1033.13395
2/9/201633.6833.6833.6833.68191
2/8/201632.7732.7732.3632.36883
2/5/201630.4530.5830.4530.58634
2/4/201628.7830.0428.5330.04967
2/3/201631.2131.2131.2131.21221
2/2/201631.7731.7731.7731.77556
2/1/201633.4733.4733.4733.470
1/29/201633.4733.4733.4733.470
1/28/201633.4733.4733.4733.470
1/27/201633.4733.4733.4733.470
1/26/201634.7334.7333.4733.472,286
1/25/201634.6535.2034.6535.20408
1/22/201633.4533.9333.4533.851,355
1/21/201635.8436.0034.7634.761,115
1/20/201636.2837.0536.2837.051,013
1/19/201634.8034.9534.3534.731,018
1/15/201634.7635.8334.6834.771,560
1/14/201632.9232.9232.9232.92110
1/13/201632.5033.2932.5033.29372
1/12/201633.0933.0932.2732.27420
1/11/201633.9933.9933.4933.791,211
1/8/201633.4733.9033.4733.778,791
1/7/201632.5133.3032.0133.302,761
1/6/201630.3030.4030.3030.40756
1/5/201626.9026.9026.9026.900
1/4/201626.9026.9026.9026.900
12/31/201526.9026.9026.9026.900
12/30/201526.9026.9026.9026.900
12/29/201526.9026.9026.9026.900
12/28/201526.9026.9026.9026.900
12/24/201526.9026.9026.9026.900
12/23/201526.9026.9026.9026.900
12/22/201526.9026.9026.9026.900
12/21/201526.9026.9026.9026.900
12/18/201526.9026.9026.9026.900
12/17/201527.1427.1426.8926.901,120
12/16/201528.4228.4228.4228.420
12/15/201528.4228.4228.4228.42110
12/14/201530.3030.3030.3030.30200
12/11/201528.3928.3928.3928.390
12/10/201528.3928.3928.3928.390
12/9/201528.3928.3928.3928.390
12/8/201528.4828.4828.3928.391,655
12/7/201527.6927.6927.6927.69562
12/4/201526.9426.9426.9426.940
12/3/201526.9426.9426.9426.94400
12/2/201525.6625.6625.6625.660
12/1/201525.6825.6825.6625.66200
11/30/201525.2825.2825.2825.280
11/27/201524.8924.8924.8924.890
11/25/201524.4224.4224.4224.420
11/24/201524.4024.4024.4024.400
11/23/201524.1624.1624.1624.160
11/20/201525.7525.7525.7525.750
11/19/201525.7525.7525.7525.750
11/18/201525.7525.7525.7525.75246
11/17/201525.4525.4525.4525.450
11/16/201525.4525.4525.4525.450
11/13/201525.4525.4525.4525.450
11/12/201525.4525.4525.4525.450
11/11/201525.4525.4525.4525.450
11/10/201525.4525.4525.4525.450
11/9/201525.4525.4525.4525.450
11/6/201525.1725.4525.1725.45639
11/5/201524.6124.6124.6124.61150
11/4/201525.4425.4425.4425.440
11/3/201525.4425.4425.4425.440
10/30/201525.4425.4425.4425.440
10/29/201525.2925.4425.2925.44500
10/28/201524.7624.7624.7624.76199
10/26/201524.4524.4524.4524.458
10/23/201524.5624.5624.5624.560
10/22/201525.2425.2425.2425.240
10/21/201525.2425.2425.2425.24335
10/20/201525.1525.1525.1525.15155
10/19/201525.0425.1225.0425.12500
10/16/201525.6725.6725.6725.670
10/15/201525.1225.6725.1225.67400
10/14/201525.6325.6325.6325.630
10/13/201525.1625.1625.1625.160
10/12/201524.9824.9824.9824.980
10/9/201524.8525.0024.7624.98760
10/8/201525.9825.9825.9825.980
10/7/201526.5526.5526.5526.550
10/6/201526.5526.5526.5526.55200
10/5/201526.8127.0726.7627.071,518
10/2/201528.4828.4828.4828.480
10/1/201528.4828.4828.4828.48100
9/30/201528.6528.6528.6528.65169
9/29/201529.9229.9829.6929.93765
9/28/201529.9030.4229.8130.35909
9/25/201529.0029.0029.0029.00131
9/24/201530.1630.1628.4928.492,980
9/23/201527.7227.7227.7227.720
9/22/201526.7626.7626.7626.760
9/21/201526.7126.7126.7126.710
9/18/201526.4126.4126.4126.410
9/17/201526.4126.4126.4126.41255
9/16/201525.9226.0525.5926.00856
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center