$29.36 +0.34 (%) ProShs Ultsh Shs -

Dec. 2, 2016 | 03:29 PM

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
12/1/201628.4429.0228.4429.023,988
11/30/201628.3528.3528.3528.35110
11/29/201628.2228.2228.1328.13915
11/28/201628.2428.2828.1028.164,773
11/25/201628.5028.5028.4128.41670
11/23/201629.8129.8129.2129.212,118
11/21/201629.1129.1128.5528.942,159
11/18/201628.2929.8228.2929.639,235
11/17/201627.4428.2327.1328.083,383
11/16/201627.5327.9527.5327.881,860
11/15/201627.6927.6926.3027.4711,693
11/14/201629.1929.3428.0628.0615,571
11/11/201629.7530.5528.7029.2534,737
11/10/201625.6928.5025.6928.3932,397
11/9/201622.8132.7922.8124.6936,483
11/8/201621.3921.3920.5020.7515,997
11/7/201622.5422.5421.2521.645,798
11/4/201624.4024.4723.8823.881,804
11/3/201624.7224.7223.9023.903,317
11/2/201624.7024.9724.1124.337,281
11/1/201623.3723.3723.3723.37311
10/31/201622.7022.8422.5722.65574
10/28/201621.8421.8421.8421.84668
10/27/201621.3921.3921.3921.390
10/26/201621.3921.3921.3921.390
10/25/201621.3921.3921.3921.390
10/24/201621.3921.3921.3921.39600
10/21/201621.8121.8121.8121.810
10/20/201621.7621.8121.4521.81850
10/19/201623.5423.5423.5423.540
10/18/201623.5423.5423.5423.540
10/17/201623.5423.5423.5423.540
10/14/201623.5423.5423.5423.54245
10/13/201623.7323.7323.7323.73200
10/12/201623.1023.1023.1023.101,945
10/11/201622.7222.8122.7222.781,655
10/10/201624.1924.1924.1924.190
10/7/201624.1924.1924.1924.190
10/6/201624.1924.1924.1924.190
10/5/201624.1924.1924.1924.190
10/4/201624.1924.1924.1924.190
10/3/201624.1924.1924.1924.190
9/30/201624.1924.1924.1924.190
9/29/201624.1924.1924.1924.190
9/28/201624.1924.1924.1924.19600
9/27/201624.8324.8324.8324.83101
9/26/201626.3326.3326.3326.33260
9/23/201625.6526.0325.5726.03882
9/22/201627.2127.2127.2127.210
9/21/201627.2127.2127.2127.210
9/20/201627.2127.2127.2127.21250
9/19/201627.2027.2027.2027.20118
9/16/201627.6527.6527.5627.561,972
9/15/201625.8725.8725.8725.87536
9/14/201625.3825.3825.3825.381,265
9/13/201625.5525.9525.5525.771,577
9/12/201625.6925.6924.7924.79953
9/9/201624.4024.4524.3424.451,830
9/8/201622.8022.8022.8022.800
9/7/201622.8022.8022.8022.800
9/6/201622.8022.8022.8022.800
9/2/201622.8022.8322.8022.801,800
9/1/201621.3021.3021.3021.300
8/31/201621.3021.3021.3021.300
8/30/201621.3021.3021.3021.300
8/29/201621.3021.3021.3021.300
8/26/201621.3021.3021.3021.300
8/25/201621.3021.3021.3021.300
8/24/201621.3021.3021.3021.300
8/23/201621.3021.3021.3021.300
8/22/201621.3021.3021.3021.300
8/19/201621.3021.3021.3021.300
8/18/201621.3021.3021.3021.30100
8/17/201620.4520.4520.4520.450
8/16/201620.4520.4520.4520.450
8/15/201620.4520.4520.4520.45100
8/12/201622.2922.2922.2922.290
8/11/201622.2922.2922.2922.290
8/10/201622.2922.2922.2922.290
8/9/201622.2922.2922.2922.290
8/8/201622.2922.2922.2922.29120
8/5/201624.8724.8724.8724.870
8/4/201624.8724.8724.8724.870
8/3/201625.0525.1724.8724.87800
8/2/201624.6224.6224.6224.620
8/1/201624.6224.6224.6224.620
7/29/201625.1425.1424.6224.62300
7/28/201623.2023.2023.2023.200
7/27/201623.2023.2023.2023.200
7/26/201623.2023.2023.2023.200
7/25/201623.2023.2023.2023.200
7/22/201623.2023.2023.2023.200
7/21/201623.1523.2023.1523.20610
7/20/201623.7423.7423.7423.740
7/19/201623.7423.7423.7423.740
7/18/201623.7423.7423.7423.740
7/15/201623.7423.7423.7423.740
7/14/201623.7423.7423.7423.740
7/13/201623.7423.8723.7423.74786
7/12/201623.6823.6823.6823.68200
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center