ProShares UltraShort MSCI Emerging Markets Historical Stock Prices

(ETF)
EEV 
$21.06
*  
1.09
4.92%
Get EEV Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading EEV now


Community Rating:
View:    EEV Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-SEP-2014 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  21.80  21.99  20.54  21.06 249,895
12/17/2014 21.99 21.99 20.54 21.06 249,895
12/16/2014 22.57 22.73 21.47 22.15 928,192
12/15/2014 21.4 22.29 21.35 22.05 227,919
12/12/2014 20.88 21.47 20.88 21.47 147,309
12/11/2014 20.58 20.83 20.41 20.77 87,643
12/10/2014 19.95 20.4699 19.95 20.44 109,979
12/09/2014 19.93 20.06 19.83 19.83 98,011
12/08/2014 19.17 19.5273 19.17 19.48 45,784
12/05/2014 19.01 19.107 18.8501 18.92 9,376
12/04/2014 18.78 18.94 18.75 18.87 40,197
12/03/2014 18.97 18.97 18.78 18.93 22,240
12/02/2014 18.92 19.06 18.9 19.06 16,330
12/01/2014 18.78 19.07 18.78 19.03 58,409
11/28/2014 18.1 18.4037 18.1 18.38 26,593
11/26/2014 17.84 17.84 17.67 17.68 13,036
11/25/2014 17.895 18.17 17.84 18.15 38,381
11/24/2014 17.8 17.95 17.8 17.91 33,264
11/21/2014 17.88 18.05 17.62 17.63 105,067
11/20/2014 18.78 18.83 18.74 18.82 33,293
11/19/2014 18.87 19.02 18.66 18.74 24,055
11/18/2014 18.91 18.91 18.732 18.77 10,886
11/17/2014 18.87 19.0343 18.87 18.97 38,698
11/14/2014 18.91 18.94 18.56 18.56 45,390
11/13/2014 18.62 18.96 18.62 18.87 47,562
11/12/2014 18.7 18.81 18.52 18.79 16,315
11/11/2014 18.78 18.83 18.65 18.7045 33,889
11/10/2014 18.4 18.68 18.3552 18.66 15,020
11/07/2014 18.92 18.95 18.74 18.7745 41,884
11/06/2014 18.66 19.02 18.64 19.02 124,903
11/05/2014 18.52 18.75 18.51 18.57 19,088
11/04/2014 18.26 18.4601 18.22 18.26 59,747
11/03/2014 18.08 18.36 18.08 18.28 101,497
10/31/2014 17.96 18.09 17.84 17.97 205,895
10/30/2014 18.34 18.37 17.98 18.14 39,860
10/29/2014 18.21 18.71 18.1 18.5 58,710
10/28/2014 18.83 18.8555 18.44 18.54 179,826
10/27/2014 19.62 19.7 19.27 19.3 109,675
10/24/2014 19.28 19.28 18.86 19.0232 73,034
10/23/2014 19.21 19.34 19.0901 19.25 48,833
10/22/2014 19.08 19.4101 19.03 19.29 77,284
10/21/2014 19.27 19.31 18.91 19.05 72,181
10/20/2014 19.34 19.41 19.16 19.21 82,646
10/17/2014 19.35 19.56 19.05 19.33 189,976
10/16/2014 20.35 20.35 19.35 19.77 329,706
10/15/2014 19.43 20.19 19.28 19.4 200,928
10/14/2014 19.05 19.2299 18.72 18.96 81,415
10/13/2014 18.91 19.18 18.618 19.18 237,245
10/10/2014 19.16 19.61 19.1 19.58 239,717
10/09/2014 18.32 18.8599 18.32 18.75 155,106
10/08/2014 18.66 19.07 18.11 18.18 192,037
10/07/2014 18.47 18.73 18.38 18.72 111,541
10/06/2014 18.15 18.43 18.12 18.43 150,552
10/03/2014 19.08 19.26 18.8188 18.91 147,680
10/02/2014 19.33 19.78 18.9701 19.22 247,929
10/01/2014 18.93 19.46 18.8453 19.45 310,426
09/30/2014 18.8 18.87 18.63 18.69 155,690
09/29/2014 18.87 18.87 18.54 18.71 212,597
09/26/2014 18.12 18.12 17.8456 17.96 52,086
09/25/2014 17.92 18.21 17.9 18.13 142,463
09/24/2014 17.64 17.81 17.3 17.39 75,462
09/23/2014 17.8 17.92 17.62 17.88 130,591
09/22/2014 17.48 17.83 17.48 17.6901 95,130
09/19/2014 16.8 17.25 16.8 17.16 107,648
09/18/2014 16.87 16.9599 16.81 16.9299 34,480
09/17/2014 16.61 16.97 16.57 16.97 51,774
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?