PROSHARES ULTRASHORT SEMICONDU $28.64

up +0.09


23/5/2013 04:23 PM  |  NYSEARCA : SSG  |  Industries :
Type:

SSG historical data

Date Open High Low Close Volume
5/23/2013 28.70 29.05 28.56 28.64 100
5/22/2013 27.25 28.76 27.20 28.55 2353
5/21/2013 27.68 27.68 27.68 27.68 5
5/20/2013 27.58 27.58 27.56 27.56 3
5/17/2013 27.60 27.87 27.60 27.61 38
5/16/2013 27.84 28.30 27.48 28.07 54
5/15/2013 28.55 28.55 27.90 28.00 2071
5/14/2013 28.50 28.67 28.38 28.55 56
5/13/2013 28.19 28.60 28.19 28.50 2075
5/10/2013 28.16 28.24 27.94 27.94 63
5/9/2013 28.64 28.64 28.20 28.24 44
5/8/2013 29.17 29.17 28.51 28.51 34
5/7/2013 28.82 29.16 28.82 29.04 83
5/6/2013 29.20 29.20 28.84 28.98 63
5/3/2013 29.55 29.55 29.12 29.41 133
5/2/2013 30.58 30.58 29.96 30.02 2048
5/1/2013 30.35 30.72 30.20 30.69 291
4/30/2013 30.78 31.14 30.42 30.43 109
4/29/2013 32.00 32.00 30.80 30.90 76
4/26/2013 31.62 31.75 31.38 31.53 36
4/25/2013 30.77 31.16 30.52 31.12 282
4/24/2013 32.40 32.40 31.11 31.31 362
4/23/2013 33.06 33.06 32.00 32.10 294
4/22/2013 34.80 35.06 33.33 33.64 83
4/19/2013 34.24 35.45 34.24 34.50 37
4/18/2013 33.43 34.92 33.36 34.87 97
4/17/2013 33.89 34.92 33.52 34.40 397
4/16/2013 34.08 34.74 32.69 32.83 81
4/15/2013 33.32 34.25 33.10 33.93 121
4/12/2013 33.00 33.56 32.92 33.05 106
4/11/2013 32.80 33.00 32.38 32.71 68
4/10/2013 33.28 33.28 31.86 31.96 2382
4/9/2013 34.78 34.78 33.33 33.77 178
4/8/2013 35.63 35.95 34.55 34.68 181
4/5/2013 36.20 36.55 35.23 35.49 160
4/4/2013 35.42 35.50 34.84 34.89 113
4/3/2013 34.15 35.88 33.98 35.43 197
4/2/2013 33.59 34.50 33.59 34.20 148
4/1/2013 32.21 33.89 31.60 33.70 175
3/28/2013 32.50 33.36 32.37 32.38 114
3/27/2013 33.80 33.80 32.81 32.96 167
3/26/2013 33.68 33.68 33.00 33.03 77
3/25/2013 33.35 34.51 33.35 33.99 83
3/22/2013 34.38 34.39 33.65 33.88 57
3/21/2013 34.00 34.76 34.00 34.48 154
3/20/2013 34.20 34.20 33.60 33.60 57
3/19/2013 33.64 34.94 33.60 34.32 154
3/18/2013 33.90 34.59 33.01 34.10 268
3/15/2013 33.79 33.79 32.72 33.45 71
3/14/2013 32.65 32.65 32.03 32.52 153
3/13/2013 33.30 33.38 32.74 32.87 56
3/12/2013 33.63 33.63 33.00 33.26 54
3/11/2013 33.30 33.80 33.04 33.18 78
3/8/2013 33.50 33.85 33.00 33.31 170
3/7/2013 32.89 33.51 32.89 33.30 62
3/6/2013 33.56 33.80 33.11 33.55 102
3/5/2013 35.16 35.16 33.90 33.93 234
3/4/2013 35.55 35.55 35.05 35.17 43
3/1/2013 35.45 36.07 35.00 35.05 86
2/28/2013 34.78 34.90 34.32 34.90 86
2/27/2013 35.62 35.75 34.55 34.78 249
2/26/2013 36.47 37.84 35.80 36.14 687
2/25/2013 34.69 36.86 34.69 36.86 236
2/22/2013 37.00 37.00 35.58 35.77 234
2/21/2013 36.00 37.53 35.70 37.13 257
2/20/2013 33.71 35.58 33.71 35.58 128
2/19/2013 34.05 34.36 33.98 34.00 95
2/15/2013 34.20 34.71 33.99 34.71 33
2/14/2013 34.61 34.61 34.02 34.18 99
2/13/2013 34.55 35.00 34.50 35.00 11
2/12/2013 35.17 35.17 34.85 34.85 23
2/11/2013 35.20 35.20 35.03 35.06 8
2/8/2013 36.00 36.00 35.01 35.28 177
2/7/2013 36.35 36.80 36.35 36.36 28
2/6/2013 35.99 35.99 35.68 35.70 9
2/5/2013 36.47 36.47 35.40 35.78 65
2/4/2013 35.97 36.54 35.74 36.54 40
2/1/2013 36.25 36.25 35.60 35.60 35
1/31/2013 36.84 37.10 36.84 37.10 8
1/30/2013 36.54 36.54 36.43 36.43 18
1/29/2013 36.79 36.90 36.79 36.87 5
1/28/2013 36.50 36.73 36.41 36.63 58
1/25/2013 36.95 37.00 36.80 36.93 10
1/24/2013 37.50 37.65 37.32 37.62 14
1/23/2013 37.39 37.42 37.19 37.21 56
1/22/2013 37.79 37.79 37.44 37.47 9
1/18/2013 37.00 37.43 36.88 37.27 178
1/17/2013 37.25 37.25 35.24 35.45 152
1/16/2013 37.89 37.89 37.11 37.15 56
1/15/2013 38.39 38.39 38.35 38.36 10
1/14/2013 37.73 38.16 37.73 38.16 28
1/11/2013 37.80 37.91 37.67 37.73 27
1/10/2013 37.97 38.57 37.91 38.01 73
1/9/2013 39.90 39.90 39.90 39.90 0
1/8/2013 39.67 39.90 39.47 39.90 22
1/7/2013 38.38 39.09 38.38 38.72 26
1/4/2013 38.91 38.95 38.80 38.89 25
1/3/2013 38.12 38.59 38.12 38.39 54
1/2/2013 39.52 39.52 38.26 38.26 70
12/31/2012 42.79 42.97 41.56 41.56 42
Marketplace
Trading Center