$47.48 +0.13 (%) ProShares Shs Proshares Ultrashort Semiconductors - NYSEARCA

Jan. 23, 2015 | 02:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SSG historical data

Date Open High Low Close Volume
1/23/201547.4947.4947.4047.481,362
1/22/201549.3249.8347.3547.351,563
1/21/201547.8148.7147.8148.121,620
1/20/201549.9950.6849.1649.4011,359
1/16/201551.8552.0050.0250.022,590
1/15/201549.3451.2349.3451.231,192
1/14/201550.2051.0349.9750.201,632
1/13/201547.4050.2047.4050.20862
1/12/201547.9347.9347.9347.930
1/9/201547.3947.9347.2947.931,178
1/8/201549.2049.2047.6047.673,044
1/6/201551.3152.1651.3152.161,470
1/5/201548.8049.7048.8049.702,683
1/2/201548.2148.7848.2148.78694
12/31/201446.7547.9846.6647.822,018
12/30/201447.1547.2446.8547.091,227
12/29/201446.4146.8546.2546.661,127
12/26/201445.8846.0745.8846.07567
12/24/201446.0546.5145.8046.011,416
12/23/201445.8046.0745.4946.072,392
12/22/201447.7147.7146.3546.3511,461
12/19/201448.0048.4747.6447.974,022
12/18/201449.4049.4047.4747.584,454
12/17/201452.0052.0950.9250.921,705
12/16/201450.7651.3549.9151.353,989
12/15/201449.6050.8949.5950.446,020
12/12/201448.8749.3648.7649.361,865
12/11/201449.6149.6147.1748.323,178
12/10/201447.8149.2647.8149.264,220
12/9/201448.3448.3447.3047.301,061
12/8/201445.9247.7145.8947.292,448
12/5/201446.3446.3446.0746.2016,691
12/4/201446.5546.5546.4946.49235
12/3/201447.4247.4446.9846.9820,353
12/2/201450.0250.0250.0250.02263
12/1/201448.5049.5948.5049.4221,458
11/28/201449.2049.2048.0948.10925
11/26/201450.0050.0049.0049.003,909
11/25/201451.0051.1050.9051.084,413
11/24/201451.5451.5450.8451.2636,879
11/21/201451.8353.0451.8352.322,837
11/20/201453.0353.0352.7052.70433
11/19/201454.9255.1654.9055.164,098
11/18/201456.2956.2954.0054.0022,077
11/17/201456.4057.4855.9356.4031,181
11/14/201456.2556.4056.2156.2110,493
11/13/201457.1057.1056.0556.863,659
11/12/201411.2411.2411.2411.240
11/11/201411.2411.2411.2411.240
11/10/201411.2411.2411.2411.240
11/7/201411.2411.2411.2411.240
11/6/201411.2411.2411.2411.240
11/5/201411.2511.3911.1911.2419,665
11/4/201411.4311.4711.2111.293,108
11/3/201411.5011.5811.2611.3114,463
10/31/201411.7911.8011.5011.5186,576
10/30/201412.2412.7912.2412.569,117
10/29/201412.0812.3012.0412.0415,235
10/28/201412.5012.5112.2012.2025,395
10/27/201412.7212.9112.5712.6818,810
10/24/201412.9012.9012.6112.669,219
10/23/201413.0913.0912.7412.8826,014
10/22/201412.9513.3812.7713.3838,971
10/21/201413.9513.9513.0213.3443,180
10/20/201414.6114.6714.0314.1022,269
10/17/201414.1814.5414.0014.5352,494
10/16/201415.6415.6814.4614.7540,969
10/15/201415.7517.9514.8815.04138,843
10/14/201415.0315.2314.3814.9399,382
10/13/201414.9015.5314.5315.53127,428
10/10/201413.7715.1913.7714.85239,942
10/9/201412.5313.1612.5113.1014,706
10/8/201413.1513.3112.4012.4047,940
10/7/201412.8613.0712.6613.0739,402
10/6/201412.4712.7712.3212.5823,405
10/3/201412.5212.5412.3412.449,586
10/2/201412.3513.0012.3512.6142,338
10/1/201412.0312.3512.0312.273,337
9/30/201411.8011.8111.7511.784,611
9/29/201411.9912.0411.6311.698,445
9/26/201411.9612.0411.8311.893,152
9/25/201411.9112.1811.9011.968,302
9/24/201411.8511.8811.7411.744,230
9/23/201411.9411.9811.8211.92675
9/22/201411.7711.9411.7011.893,409
9/19/201411.2611.6111.2611.514,495
9/18/201411.6611.6611.3611.388,145
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center