ProShares Short Financials Historical Stock Prices

(ETF)
SEF 
$19.31
*  
0.21
1.1%
Get SEF Alerts
*Delayed - data as of Oct. 1, 2014  -  Find a broker to begin trading SEF now


Community Rating:
 
 
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 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  19.33  19.39  19.20  19.31 30,764
09/30/2014 19.1 19.1401 19.1 19.1 2,121
09/29/2014 19.25 19.25 19.09 19.09 2,924
09/26/2014 19.18 19.188 19.037 19.045 4,751
09/25/2014 18.96 19.21 18.96 19.1799 31,134
09/24/2014 18.97 18.97 18.94 18.94 4,240
09/23/2014 18.92 19.04 18.9 19.04 10,182
09/22/2014 18.83 18.8902 18.83 18.8902 7,608
09/19/2014 18.59 18.77 18.59 18.77 3,681
09/18/2014 18.81 18.81 18.68 18.69 4,326
09/17/2014 18.889 18.904 18.79 18.79 9,872
09/16/2014 19.02 19.02 18.93 18.93 2,729
09/15/2014 19.02 19.0393 19 19 9,156
09/12/2014 18.9501 19.0001 18.95 19.0001 1,480
09/11/2014 18.96 19.03 18.93 18.94 5,900
09/10/2014 19.06 19.06 18.96 18.98 4,819
09/09/2014 19.01 19.05 18.9943 19.05 14,187
09/08/2014 18.84 18.84 18.82 18.82 348
09/05/2014 18.92 18.9285 18.88 18.8825 1,110
09/04/2014 18.84 18.97 18.8235 18.9301 2,758
09/03/2014 18.82 18.94 18.82 18.92 2,745
09/02/2014 18.88 18.96 18.88 18.89 4,428
08/29/2014 19.0149 19.0149 18.97 18.98 1,773
08/28/2014 19.1 19.1 19.02 19.04 1,127
08/27/2014 18.96 18.97 18.96 18.97 291
08/26/2014 18.92 18.92 18.92 18.92 589
08/25/2014 19.01 19.03 18.97 18.98 3,326
08/22/2014 19.1 19.14 19.09 19.1399 5,816
08/21/2014 19.2 19.22 19.06 19.06 62,775
08/20/2014 19.3 19.3 19.24 19.24 2,164
08/19/2014 19.29 19.32 19.2674 19.32 7,386
08/18/2014 19.51 19.51 19.341 19.36 5,562
08/15/2014 19.4 19.6599 19.35 19.544 8,406
08/14/2014 19.5 19.5 19.49 19.49 1,147
08/13/2014 19.611 19.611 19.55 19.56 416,353
08/12/2014 19.66 19.72 19.66 19.7 1,162
08/11/2014 19.84 19.84 19.659 19.7072 66,958
08/08/2014 19.9 19.9 19.75 19.75 489,211
08/07/2014 19.949 19.949 19.9201 19.9201 2,188
08/06/2014 19.7701 19.8656 19.7701 19.8499 1,326
08/05/2014 19.84 19.96 19.79 19.9051 9,192
08/04/2014 19.75 19.84 19.711 19.74 6,015
08/01/2014 19.8 19.9499 19.76 19.8801 9,345
07/31/2014 19.58 19.74 19.58 19.74 7,459
07/30/2014 19.37 19.46 19.32 19.35 7,173
07/29/2014 19.25 19.44 19.25 19.44 5,421
07/28/2014 19.37 19.4447 19.32 19.32 6,081
07/25/2014 19.28 19.37 19.28 19.34 6,643
07/24/2014 19.22 19.24 19.2052 19.24 5,229
07/23/2014 19.28 19.3091 19.241 19.2634 3,805
07/22/2014 19.32 19.33 19.27 19.29 58,292
07/21/2014 19.4157 19.4201 19.3601 19.3601 1,480
07/18/2014 19.45 19.46 19.31 19.34 5,043
07/17/2014 19.39 19.54 19.39 19.54 7,335
07/16/2014 19.2134 19.3267 19.2134 19.31 5,377
07/15/2014 19.2942 19.3067 19.24 19.25 2,021
07/14/2014 19.32 19.36 19.31 19.36 730
07/11/2014 19.58 19.6 19.5 19.5 3,282
07/10/2014 19.52 19.62 19.48 19.535 54,329
07/09/2014 19.42 19.4271 19.401 19.401 3,220
07/08/2014 19.25 19.4501 19.25 19.4501 5,855
07/07/2014 19.23 19.344 19.23 19.3298 4,991
07/03/2014 19.34 19.34 19.21 19.2254 3,698
07/02/2014 19.32 19.3501 19.32 19.35 2,293
07/01/2014 19.4 19.4 19.24 19.3012 1,857
06/30/2014 19.5 19.5169 19.4701 19.48 5,133
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?