$25.24 -0.77 (%) ProShs Ultsh Shs -

Jun. 30, 2016 | 10:22 AM

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
6/29/201625.9226.0125.9226.01701
6/28/201628.0428.0428.0428.04102
6/27/201628.5529.1728.5529.17702
6/24/201627.4027.4027.4027.40171
6/23/201624.9224.9224.9224.92270
6/22/201626.2126.2126.2126.210
6/21/201626.2126.2126.2126.210
6/20/201626.2126.2126.2126.21156
6/17/201625.6325.6325.6325.630
6/16/201625.6325.6325.6325.630
6/15/201625.6325.6325.6325.630
6/14/201625.6325.6325.6325.630
6/13/201625.6325.6325.6325.630
6/10/201625.6325.6325.6325.630
6/9/201625.6325.6325.6325.630
6/8/201625.6325.6325.6325.630
6/7/201625.6325.6325.6325.63300
6/6/201625.9025.9025.8825.88212
6/3/201626.6726.6726.6726.670
6/2/201626.6926.7126.6726.671,086
6/1/201626.4426.4526.3826.38809
5/31/201626.0626.1326.0626.131,405
5/27/201625.6925.6925.6925.690
5/26/201625.6925.6925.6925.690
5/25/201625.5125.6925.5125.69500
5/24/201626.2526.4126.2526.41802
5/23/201626.5526.6526.5526.65620
5/20/201626.9626.9626.9626.960
5/19/201626.9126.9626.9026.96800
5/18/201625.8025.8725.8025.87500
5/17/201625.4825.5825.4825.532,500
5/16/201625.4025.4025.4025.40200
5/13/201625.2125.2525.1625.181,400
5/12/201625.0425.0425.0425.040
5/11/201625.0425.0425.0425.040
5/10/201625.0425.0425.0425.04320
5/9/201625.8326.0025.8326.00683
5/6/201623.0023.0023.0023.000
5/5/201623.0023.0023.0023.000
5/4/201623.0023.0023.0023.000
5/3/201623.0023.0023.0023.000
5/2/201623.0023.0023.0023.000
4/29/201623.0023.0023.0023.000
4/28/201623.0023.0023.0023.000
4/27/201623.0023.0023.0023.000
4/26/201623.0023.0023.0023.000
4/25/201623.0023.0023.0023.000
4/22/201623.0023.0023.0023.000
4/21/201623.0023.0023.0023.000
4/20/201623.2223.2223.0023.00720
4/19/201625.4225.4225.4225.420
4/18/201625.4225.4225.4225.420
4/15/201625.4225.4225.4225.420
4/14/201625.4225.4225.4225.420
4/13/201625.4225.4225.4225.420
4/12/201625.4225.4225.4225.420
4/11/201625.4225.4225.4225.420
4/8/201624.5325.4224.5325.42536
4/7/201624.7524.7524.7524.750
4/6/201624.7524.7524.7524.75111
4/5/201623.2423.2423.2423.240
4/4/201623.2423.2423.2423.240
4/1/201623.2423.2423.2423.240
3/31/201623.2423.2423.2423.240
3/30/201623.2423.2423.2423.240
3/29/201623.2423.2423.2423.240
3/28/201623.2423.2423.2423.240
3/24/201623.2423.2423.2423.240
3/23/201623.2423.2423.2423.240
3/22/201623.2423.2423.2423.240
3/21/201623.2423.2423.2423.240
3/18/201623.2423.2423.2423.24854
3/17/201626.6526.6526.6526.650
3/16/201626.6526.6526.6526.65201
3/15/201626.6126.6126.6126.610
3/14/201626.6126.6126.6126.610
3/11/201626.6126.6126.6126.610
3/10/201626.6126.6126.6126.610
3/9/201626.6126.6126.6126.610
3/8/201626.6126.6126.6126.61364
3/7/201626.0626.0626.0626.06300
3/4/201626.0626.0626.0626.06281
3/3/201627.8127.8127.8127.810
3/2/201627.8127.8127.8127.810
3/1/201627.8427.8427.8127.81399
2/29/201629.2829.2829.2829.280
2/26/201629.4529.7229.2329.281,187
2/25/201628.9528.9528.9528.950
2/24/201628.9528.9528.9528.950
2/23/201628.9528.9528.9528.950
2/22/201629.2029.2028.6528.952,122
2/19/201629.4230.1229.4229.652,277
2/18/201629.0829.0829.0829.08227
2/17/201630.4730.4730.1730.17254
2/16/201633.8733.8733.8733.870
2/12/201634.3134.3133.8733.87435
2/11/201635.0335.2934.9235.298,003
2/10/201633.1033.1333.1033.13395
2/9/201633.6833.6833.6833.68191
2/8/201632.7732.7732.3632.36883
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center