ProShares Short Financials Historical Stock Prices

(ETF)
SEF 
$20.58
*  
0.26
 negative 
1.25%
Get SEF Alerts
*Delayed - data as of Apr. 15, 2014 


Community Rating:
View:    SEF 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 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00 N/A  20.82  20.57  20.58 4,967
04/15/2014 20.75 20.82 20.57 20.58 4,967
04/14/2014 20.86 20.8899 20.68 20.84 9,668
04/11/2014 20.95 20.98 20.69 20.92 43,559
04/10/2014 20.21 20.68 20.21 20.6399 21,036
04/09/2014 20.34 20.411 20.22 20.27 1,964
04/08/2014 20.48 20.539 20.4 20.41 4,604
04/07/2014 20.16 20.45 20.16 20.43 8,479
04/04/2014 19.77 20.1699 19.77 20.16 15,111
04/03/2014 19.82 19.97 19.82 19.92 5,061
04/02/2014 19.92 19.9209 19.8749 19.8749 2,773
04/01/2014 19.85 20 19.85 19.9201 3,291
03/31/2014 20.07 20.07 20.01 20.01 4,192
03/28/2014 20.145 20.25 20.111 20.23 5,469
03/27/2014 20.27 20.3801 20.21 20.29 17,078
03/26/2014 19.96 20.16 19.92 20.16 6,970
03/25/2014 19.83 20.05 19.83 19.99 4,979
03/24/2014 19.82 20.05 19.82 19.98 5,247
03/21/2014 19.8 19.93 19.7299 19.93 10,861
03/20/2014 20.186 20.186 19.9138 19.9601 6,650
03/19/2014 20.17 20.32 20.0601 20.21 5,621
03/18/2014 20.22 20.22 20.14 20.14 5,603
03/17/2014 20.204 20.29 20.2 20.243 7,066
03/14/2014 20.36 20.47 20.32 20.4399 3,930
03/13/2014 20.06 20.3601 20.06 20.3601 6,486
03/12/2014 20.22 20.24 20.17 20.17 1,424
03/11/2014 19.98 20.167 19.98 20.13 2,486
03/10/2014 20.08 20.11 20.0499 20.07 9,908
03/07/2014 20.01 20.08 19.9599 20.08 5,691
03/06/2014 20.13 20.13 20.06 20.07 13,161
03/05/2014 20.3199 20.3199 20.181 20.21 6,170
03/04/2014 20.58 20.58 20.3299 20.33 13,380
03/03/2014 20.68 20.81 20.68 20.72 5,888
02/28/2014 20.63 20.66 20.45 20.5301 8,360
02/27/2014 20.73 20.81 20.64 20.64 14,118
02/26/2014 20.82 20.8201 20.69 20.7754 5,508
02/25/2014 20.65 20.74 20.6416 20.721 14,956
02/24/2014 20.6 20.65 20.55 20.65 2,400
02/21/2014 20.74 20.88 20.7304 20.8001 11,899
02/20/2014 20.9 20.931 20.8 20.84 6,686
02/19/2014 20.66 20.89 20.583 20.89 5,762
02/18/2014 20.65 20.71 20.61 20.6288 11,721
02/14/2014 20.74 20.84 20.66 20.69 7,914
02/13/2014 20.85 20.85 20.701 20.708 4,857
02/12/2014 20.85 20.87 20.73 20.85 5,796
02/11/2014 20.98 21.01 20.78 20.86 12,727
02/10/2014 20.97 21.1 20.97 21.01 11,621
02/07/2014 21.17 21.22 21.072 21.072 6,275
02/06/2014 21.55 21.56 21.29 21.29 10,976
02/05/2014 21.6 21.69 21.57 21.6 6,332
02/04/2014 21.69 21.77 21.5 21.59 24,091
02/03/2014 21.29 21.8 21.25 21.79 26,481
01/31/2014 21.44 21.44 21.1299 21.24 6,703
01/30/2014 21.19 21.19 20.98 21.0261 15,609
01/29/2014 21.22 21.34 21.15 21.3043 6,341
01/28/2014 21.21 21.21 21.0507 21.07 14,134
01/27/2014 21.16 21.4 21.1 21.29 21,358
01/24/2014 20.89 21.15 20.871 21.14 17,771
01/23/2014 20.46 20.7801 20.46 20.71 7,713
01/22/2014 20.41 20.45 20.3706 20.4 4,365
01/21/2014 20.39 20.55 20.38 20.46 12,089
01/17/2014 20.43 20.5 20.41 20.5 13,454
01/16/2014 20.4 20.5 20.4 20.47 10,917
01/15/2014 20.45 20.4815 20.35 20.36 19,051
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 your brokers before you trade


Want to trade FX?