ProShares Short Financials Historical Stock Prices

(ETF)
SEF 
$17.5
*  
0.08
0.46%
Get SEF Alerts
*Delayed - data as of Apr. 20, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2015 TO 20-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  17.49  17.52  17.45  17.50 19,669
04/20/2015 17.485 17.52 17.45 17.5 19,669
04/17/2015 17.46 17.6368 17.43 17.58 13,703
04/16/2015 17.4198 17.44 17.3264 17.37 2,884
04/15/2015 17.371 17.38 17.35 17.37 15,412
04/14/2015 17.41 17.51 17.4 17.43 10,941
04/13/2015 17.48 17.48 17.42 17.43 1,585
04/10/2015 17.472 17.5 17.47 17.47 34,470
04/09/2015 17.49 17.56 17.48 17.5 8,756
04/08/2015 17.43 17.45 17.43 17.45 930
04/07/2015 17.48 17.54 17.44 17.54 11,253
04/06/2015 17.58 17.628 17.4299 17.45 11,548
04/02/2015 17.4656 17.5 17.4656 17.5 2,523
04/01/2015 17.58 17.67 17.53 17.6 2,976
03/31/2015 17.52 17.58 17.5086 17.58 1,434
03/30/2015 17.53 17.54 17.41 17.44 10,209
03/27/2015 17.71 17.723 17.66 17.713 3,369
03/26/2015 17.73 17.76 17.6402 17.6402 965
03/25/2015 17.35 17.6276 17.35 17.6276 4,706
03/24/2015 17.25 17.36 17.25 17.36 6,609
03/23/2015 17.15 17.24 17.1246 17.24 25,880
03/20/2015 17.39 17.39 17.19 17.19 5,603
03/19/2015 17.36 17.47 17.36 17.41 4,058
03/18/2015 17.4 17.487 17.26 17.26 3,011
03/17/2015 17.438 17.438 17.36 17.382 3,702
03/16/2015 17.47 17.47 17.34 17.3724 8,687
03/13/2015 17.41 17.638 17.41 17.55 4,298
03/12/2015 17.69 17.69 17.42 17.42 10,276
03/11/2015 17.83 17.877 17.7601 17.8043 11,126
03/10/2015 17.69 17.856 17.64 17.8501 6,485
03/09/2015 17.63 17.65 17.55 17.57 18,878
03/06/2015 17.41 17.6701 17.3935 17.6701 19,914
03/05/2015 17.57 17.62 17.49 17.49 31,041
03/04/2015 17.55 17.62 17.54 17.58 49,747
03/03/2015 17.38 17.531 17.38 17.46 7,706
03/02/2015 17.52 17.56 17.39 17.3942 8,061
02/27/2015 17.55 17.55 17.5 17.548 3,462
02/26/2015 17.46 17.5395 17.46 17.536 7,574
02/25/2015 17.4599 17.4599 17.4 17.444 4,996
02/24/2015 17.51 17.51 17.4 17.43 1,403,758
02/23/2015 17.586 17.59 17.531 17.531 1,959
02/20/2015 17.61 17.72 17.4701 17.4736 8,982
02/19/2015 17.64 17.65 17.61 17.61 5,848
02/18/2015 17.45 17.6 17.45 17.55 13,655
02/17/2015 17.52 17.53 17.43 17.4744 11,245
02/13/2015 17.47 17.5519 17.469 17.5199 9,262
02/12/2015 17.63 17.63 17.4832 17.4832 6,813
02/11/2015 17.7401 17.7499 17.6745 17.691 2,205
02/10/2015 17.71 17.7999 17.69 17.7055 7,834
02/09/2015 17.81 17.8432 17.77 17.8 21,109
02/06/2015 17.75 17.7799 17.54 17.75 154,154
02/05/2015 17.96 17.96 17.77 17.8 64,409
02/04/2015 18.02 18.02 17.8676 17.95 13,226
02/03/2015 18.25 18.25 17.97 17.99 26,577
02/02/2015 18.49 18.64 18.27 18.29 24,409
01/30/2015 18.34 18.55 18.28 18.53 543,089
01/29/2015 18.43 18.48 18.2482 18.2482 18,008
01/28/2015 18.05 18.422 18.05 18.4 21,710
01/27/2015 18.06 18.16 18.01 18.09 23,806
01/26/2015 17.996 18.03 17.92 17.93 60,590
01/23/2015 17.87 18 17.83 18 8,248
01/22/2015 18.24 18.27 17.83 17.86 79,299
01/21/2015 18.44 18.44 18.221 18.3099 45,594
01/20/2015 18.16 18.3825 18.16 18.33 818,216
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?