ProShares Shs Proshares Ultrashort Semiconductors $11.48

down -0.21


18/9/2014 10:10 AM  |  NYSEARCA : SSG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSG historical data

Date Open High Low Close Volume
9/17/201411.6611.7611.5011.691,987
9/16/201412.2512.2511.7411.7416,608
9/15/201412.0512.2312.0412.1613,660
9/12/201411.8011.9211.8011.883,029
9/11/201411.8511.8911.6311.636,848
9/10/201411.7511.8311.6711.705,970
9/9/201411.5511.6011.5511.592,671
9/8/201411.3511.5411.3011.423,132
9/5/201411.6811.6811.5411.543,795
9/4/201411.7811.7811.6211.742,615
9/3/201411.7411.7411.7111.711,630
9/2/201411.8411.9611.7811.872,312
8/29/201411.7111.8611.7111.755,606
8/28/201412.1012.1011.8711.902,121
8/27/201412.0912.0912.0312.032,213
8/26/201411.9212.0211.9212.016,100
8/25/201411.7511.9911.7511.994,515
8/22/201411.7511.9011.7511.851,270
8/21/201411.9711.9911.8211.8610,675
8/20/201412.1712.1712.0612.0610,221
8/19/201412.1812.2712.1712.275,508
8/18/201412.5512.5512.3412.349,447
8/15/201412.4912.7012.4512.537,550
8/14/201412.7812.8412.7112.736,659
8/13/201413.0913.0912.7412.7913,735
8/12/201413.4613.4613.2113.3110,413
8/11/201413.3213.3213.0213.149,599
8/8/201413.6613.6613.4113.498,235
8/7/201413.3313.7713.2613.665,318
8/6/201413.4913.4913.2213.3910,252
8/5/201413.1513.5313.1513.468,931
8/4/201413.0513.2513.0013.096,489
8/1/201413.3913.4613.0613.1720,804
7/31/201413.0513.3412.9913.3013,145
7/30/201412.7712.9912.7312.749,610
7/29/201412.9512.9512.7312.863,123
7/28/201413.1613.3112.8712.9223,035
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
Trading Center