ProShares UltraShort MSCI Emerging Markets Historical Stock Prices

(ETF)
EEV 
$18.2431
*  
0.5631
3.18%
Get EEV Alerts
*Delayed - data as of Nov. 28, 2014 9:50 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

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

Results for: 3 Month, From 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
9:50  17.73  18.2432  18.10  18.2431 4,616
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
09/16/2014 17.24 17.24 16.44 16.67 170,139
09/15/2014 17.05 17.21 17.01 17.1 89,361
09/12/2014 16.79 17.0366 16.79 16.94 84,106
09/11/2014 16.6 16.6493 16.55 16.61 35,316
09/10/2014 16.55 16.59 16.32 16.33 150,260
09/09/2014 16.05 16.3699 16.02 16.2434 26,545
09/08/2014 15.61 15.91 15.6 15.86 13,711
09/05/2014 15.69 15.71 15.49 15.49 10,769
09/04/2014 15.57 15.83 15.5101 15.77 34,134
09/03/2014 15.56 15.73 15.53 15.67 23,238
09/02/2014 16.07 16.1799 16.07 16.1 30,557
08/29/2014 16.0184 16.0944 16.0184 16.05 18,969
08/28/2014 16.06 16.1299 15.98 15.99 27,585
08/27/2014 15.85 15.85 15.69 15.69 55,732
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?