ProShares Short Financials Historical Stock Prices

(ETF)
SEF 
$19.34
*  
0.10
0.52%
Get SEF Alerts
*Delayed - data as of Jul. 25, 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 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.30  19.37  19.28  19.34 6,643
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
06/27/2014 19.54 19.56 19.52 19.53 2,149
06/26/2014 19.57 19.6 19.55 19.55 1,444
06/25/2014 19.46 19.62 19.46 19.5 8,591
06/24/2014 19.37 19.51 19.36 19.51 3,196
06/23/2014 19.39 19.4828 19.39 19.42 3,344
06/20/2014 19.42 19.4701 19.42 19.44 3,038
06/19/2014 19.45 19.5256 19.45 19.5256 826
06/18/2014 19.49 19.64 19.45 19.45 28,966
06/17/2014 19.68 19.68 19.56 19.562 9,478
06/16/2014 19.74 19.8 19.71 19.7801 18,990
06/13/2014 19.671 19.705 19.6399 19.67 4,619
06/12/2014 19.54 19.693 19.54 19.69 2,505
06/11/2014 19.47 19.6196 19.47 19.55 6,440
06/10/2014 19.43 19.51 19.43 19.46 8,910
06/09/2014 19.475 19.5 19.41 19.44 3,678
06/06/2014 19.54 19.56 19.48 19.5 8,990
06/05/2014 19.759 19.759 19.612 19.6244 11,360
06/04/2014 19.87 19.8803 19.8 19.8 1,824
06/03/2014 19.94 19.94 19.89 19.89 2,008
06/02/2014 19.88 20.0101 19.88 19.89 3,077
05/30/2014 19.9301 20 19.9301 19.98 3,419
05/29/2014 20 20.0579 20 20.02 2,364
05/28/2014 20.0101 20.0358 19.991 20.03 5,501
05/27/2014 20.1 20.1 19.93 19.9799 11,170
05/23/2014 20.15 20.2398 20.15 20.17 3,784
05/22/2014 20.23 20.3 20.23 20.23 3,156
05/21/2014 20.43 20.43 20.26 20.301 5,718
05/20/2014 20.38 20.46 20.3665 20.46 2,120
05/19/2014 20.4101 20.4101 20.337 20.337 4,980
05/16/2014 20.58 20.58 20.45 20.46 5,280
05/15/2014 20.4101 20.6057 20.39 20.46 15,449
05/14/2014 20.07 20.2855 20.07 20.28 6,655
05/13/2014 20.04 20.12 20.03 20.1152 2,860
05/12/2014 20.16 20.16 20.06 20.07 32,334
05/09/2014 20.35 20.37 20.27 20.28 9,805
05/08/2014 20.28 20.31 20.17 20.28 32,514
05/07/2014 20.48 20.54 20.31 20.31 9,754
05/06/2014 20.3 20.56 20.3 20.55 7,950
05/05/2014 20.46 20.46 20.32 20.32 5,127
05/02/2014 20.2 20.3 20.13 20.25 3,003
05/01/2014 20.26 20.33 20.23 20.2635 6,350
04/30/2014 20.33 20.4043 20.28 20.29 11,200
04/29/2014 20.39 20.444 20.33 20.35 25,450
04/28/2014 20.58 20.69 20.37 20.5063 49,184
04/25/2014 20.34 20.45 20.34 20.42 9,877
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?