ProShares UltraShort MSCI Emerging Markets Historical Stock Prices

(ETF)
EEV 
$16.36
*  
0.38
2.27%
Get EEV Alerts
*Delayed - data as of Jul. 22, 2014 12:25 ET  -  Find a broker to begin trading EEV now


Community Rating:
View:    EEV Real Time
 
 
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 for next time

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

Results for: 3 Month, From 21-APR-2014 TO 21-JUL-2014

Date Open High Low Close / Last Volume
12:25  16.41  16.41  16.34  16.36 45,198
07/21/2014 17 17 16.6701 16.74 54,120
07/18/2014 16.94 17.0349 16.77 16.85 47,423
07/17/2014 16.99 17.43 16.92 17.38 99,212
07/16/2014 16.68 16.8 16.65 16.75 11,788
07/15/2014 16.8 16.99 16.7527 16.87 95,562
07/14/2014 16.9 16.93 16.81 16.81 33,314
07/11/2014 17.22 17.22 17.04 17.11 31,529
07/10/2014 17.33 17.4199 17.03 17.05 53,923
07/09/2014 16.99 17.07 16.84 16.86 47,251
07/08/2014 16.941 17.1373 16.941 17.06 62,314
07/07/2014 16.95 17.02 16.89 16.89 19,203
07/03/2014 17.2 17.2 16.87 16.92 41,894
07/02/2014 17.14 17.17 17.0734 17.08 47,982
07/01/2014 17.4 17.4 17.28 17.29 58,117
06/30/2014 17.5 17.65 17.5 17.63 33,233
06/27/2014 17.63 17.68 17.52 17.53 29,574
06/26/2014 17.56 17.69 17.56 17.61 25,781
06/25/2014 17.73 17.81 17.65 17.67 54,935
06/24/2014 17.58 17.8 17.39 17.75 60,470
06/23/2014 17.63 17.85 17.63 17.73 108,454
06/20/2014 17.69 17.7732 17.6399 17.67 39,944
06/19/2014 17.4901 17.65 17.46 17.5752 66,813
06/18/2014 17.85 17.96 17.37 17.38 83,439
06/17/2014 17.85 17.92 17.76 17.76 26,777
06/16/2014 17.742 17.8882 17.732 17.79 55,607
06/13/2014 17.76 17.84 17.63 17.65 22,537
06/12/2014 17.42 17.76 17.41 17.65 98,568
06/11/2014 17.57 17.57 17.43 17.52 50,633
06/10/2014 17.51 17.54 17.35 17.36 51,655
06/09/2014 17.7 17.72 17.53 17.55 45,067
06/06/2014 17.73 17.786 17.6 17.68 71,210
06/05/2014 18.08 18.24 18 18.02 48,255
06/04/2014 18.45 18.52 18.37 18.43 33,957
06/03/2014 18.39 18.39 18.12 18.21 62,912
06/02/2014 18.41 18.43 18.32 18.4214 359,190
05/30/2014 18.27 18.62 18.26 18.55 52,137
05/29/2014 18.06 18.14 18.02 18.05 30,483
05/28/2014 18.19 18.3099 18.08 18.17 36,773
05/27/2014 18.22 18.4799 18.146 18.35 83,112
05/23/2014 18.05 18.0785 17.95 18.06 67,988
05/22/2014 18.07 18.13 18.01 18.01 115,793
05/21/2014 18.35 18.37 18.26 18.26 121,827
05/20/2014 18.4 18.63 18.3 18.55 59,650
05/19/2014 18.32 18.33 18.2 18.26 101,362
05/16/2014 18.44 18.52 18.2101 18.27 120,278
05/15/2014 18.45 18.87 18.45 18.7403 107,802
05/14/2014 18.47 18.52 18.29 18.4 146,452
05/13/2014 18.75 18.78 18.53 18.6657 54,611
05/12/2014 18.92 19.0499 18.8 18.81 50,826
05/09/2014 19.37 19.5 19.31 19.44 28,011
05/08/2014 19.21 19.4 19.1 19.4 44,943
05/07/2014 19.64 19.6999 19.3 19.34 51,290
05/06/2014 19.65 19.68 19.3265 19.51 62,494
05/05/2014 19.78 19.8496 19.7 19.7 27,496
05/02/2014 19.81 19.81 19.4253 19.51 39,240
05/01/2014 19.82 19.96 19.65 19.71 47,161
04/30/2014 20 20.01 19.77 19.77 79,910
04/29/2014 19.85 19.85 19.55 19.7 43,854
04/28/2014 20.22 20.41 19.96 20.09 95,358
04/25/2014 20.26 20.54 20.25 20.26 122,008
04/24/2014 19.77 20.07 19.75 19.75 112,459
04/23/2014 19.72 20.01 19.72 19.79 66,408
04/22/2014 19.37 19.4961 19.35 19.49 72,299
04/21/2014 19.2 19.48 19.2 19.3799 73,395
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?