ProShares Shs Proshares Ultrashort Semiconductors $13.01

up +0.42


25/7/2014 04:00 PM  |  NYSEARCA : SSG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSG historical data

Date Open High Low Close Volume
7/25/201412.8913.0712.8013.0118,740
7/24/201412.3912.6112.3312.5912,230
7/23/201412.0012.4112.0012.395,730
7/22/201412.0512.0511.9111.918,472
7/21/201412.2012.2512.0612.142,292
7/18/201412.2412.3912.2012.238,569
7/17/201412.2012.5812.2012.5213,487
7/16/201412.5312.5312.0112.0116,670
7/15/201412.7613.1412.7612.946,400
7/14/201412.9512.9512.8512.883,276
7/11/201412.9813.1512.9712.986,121
7/10/201413.3613.4212.9012.905,328
7/9/201413.2313.2312.9813.047,262
7/8/201413.1513.3713.1513.204,747
7/7/201412.9513.0412.9513.044,400
7/3/201412.9712.9712.8812.923,651
7/2/201413.0713.0813.0113.073,205
7/1/201412.7713.1412.7613.0910,980
6/30/201413.4113.4113.3013.352,596
6/27/201413.5313.6813.5013.591,705
6/26/201413.6013.7613.5113.545,285
6/25/201413.5713.7713.4413.465,446
6/24/201413.4413.6513.2613.659,093
6/20/201413.6613.6613.5313.571,020
6/19/201413.6413.7813.6313.749,183
6/18/201413.5913.7313.5313.734,275
6/17/201413.5313.6013.4113.5023,339
6/16/201413.6313.7813.5813.654,720
6/13/201413.9913.9913.7013.7117,622
6/12/201414.5214.5214.3114.506,950
6/11/201414.5914.5914.3614.436,776
6/10/201414.6114.6314.5114.564,837
6/9/201414.5614.7214.5214.723,669
6/6/201414.7614.8314.7514.82824
6/5/201415.2415.2415.0115.066,190
6/4/201415.2015.2315.1715.1813,800
6/3/201415.7415.7415.3015.303,881
6/2/201415.7915.7915.7015.70856
5/30/201415.8915.8915.8915.890
5/29/201415.9015.9015.8115.89625
5/28/201416.1516.2115.9115.9410,072
5/27/201416.5016.5016.1516.198,654
5/23/201416.8816.9416.5516.6236,693
5/22/201416.8416.9016.7716.812,841
5/21/201417.0617.0616.9616.981,352
5/20/201417.0717.1616.9917.164,561
5/19/201417.3617.4216.9817.036,280
5/16/201417.6517.6517.4417.441,057
5/15/201417.4517.8317.4517.768,969
5/13/201416.8016.9816.6916.983,150
5/12/201416.8016.9016.8016.852,902
5/8/201417.0217.2016.8417.201,597
5/7/201417.5417.5417.3417.342,707
5/6/201417.2117.3117.2117.271,373
5/5/201417.3017.3317.1617.331,632
5/2/201417.3117.3417.1017.302,683
5/1/201417.1817.4316.9617.434,193
4/30/201417.2717.3617.2717.36750
4/29/201417.6117.6117.4217.421,574
4/28/201417.4718.1617.3917.678,491
4/25/201417.0217.6117.0217.444,478
4/24/201416.4616.6716.3116.473,740
4/23/201416.7016.7416.6716.693,797
4/22/201416.8216.8316.6516.658,071
4/21/201417.2517.3416.9917.031,659
4/17/201417.3417.3417.1117.158,419
4/16/201417.3518.0617.3417.803,203
4/15/201417.8418.0917.6117.618,552
4/14/201417.9918.1617.7317.841,486
4/11/201418.0018.1917.7118.1915,068
4/10/201416.7217.7016.7217.7014,526
4/9/201416.9917.0716.7116.716,068
4/8/201417.5717.5717.0317.074,099
4/7/201417.3617.5317.0017.5012,465
4/4/201416.4617.4116.3917.2818,880
4/3/201416.5216.6216.4016.626,290
4/2/201416.6116.8816.6116.708,736
4/1/201417.0017.1416.8016.807,914
3/31/201417.4417.4417.0517.112,714
3/28/201417.5017.5417.5017.54670
3/27/201417.6818.0017.6317.915,428
3/26/201417.2517.6017.0417.573,178
3/25/201417.0317.3917.0317.255,111
3/24/201417.5017.7317.4317.435,348
3/21/201417.1117.3616.9117.3213,971
3/20/201417.5117.5117.0617.112,817
3/19/201417.7117.7117.5017.663,778
3/18/201417.9217.9217.7417.741,261
3/17/201418.5018.5018.1518.152,063
3/14/201418.6218.6218.4218.613,657
3/13/201418.3618.6118.3618.5617,941
3/12/201418.2718.2717.9017.914,349
3/11/201418.0518.2518.0518.165,486
3/10/201418.0818.0818.0018.003,715
3/7/201417.9818.0617.8118.062,094
3/6/201418.1218.1517.9417.995,328
3/5/201418.1218.3518.1218.291,666
3/4/201418.3618.3618.1218.154,806
3/3/201418.7119.0018.6818.924,416
2/28/201418.6318.7518.4318.4715,698
Trading Center