ProShares Short S&P500 Historical Stock Prices

(ETF)
SH 
$21.54
*  
0.04
0.19%
Get SH Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading SH 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 27-DEC-2014 TO 27-MAR-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  21.59  21.63  21.52  21.54 1,553,296
03/27/2015 21.6 21.63 21.52 21.54 1,551,371
03/26/2015 21.63 21.71 21.48 21.58 3,466,537
03/25/2015 21.21 21.55 21.18 21.54 5,554,786
03/24/2015 21.13 21.25 21.075 21.25 7,060,146
03/23/2015 21.08 21.11 21 21.11 2,541,373
03/20/2015 21.15 21.1501 21.01 21.08 2,447,446
03/19/2015 21.22 21.31 21.18 21.27 1,750,392
03/18/2015 21.48 21.56 21.08 21.17 3,988,241
03/17/2015 21.45 21.52 21.371 21.41 2,184,807
03/16/2015 21.56 21.56 21.35 21.35 4,258,876
03/13/2015 21.54 21.7751 21.53 21.63 3,717,294
03/12/2015 21.72 21.72 21.51 21.52 2,273,447
03/11/2015 21.71 21.81 21.69 21.8 2,237,481
03/10/2015 21.58 21.75 21.56 21.75 4,348,753
03/09/2015 21.47 21.48 21.35 21.41 2,196,566
03/06/2015 21.31 21.53 21.24 21.48 3,164,152
03/05/2015 21.17 21.25 21.16 21.2 945,503
03/04/2015 21.19 21.33 21.19 21.22 2,308,347
03/03/2015 21.1 21.22 21.08 21.12 2,356,705
03/02/2015 21.16 21.17 21.03 21.03 1,008,976
02/27/2015 21.12 21.18 21.08 21.18 1,216,251
02/26/2015 21.09 21.18 21.0701 21.11 1,787,299
02/25/2015 21.07 21.12 21.015 21.09 4,288,348
02/24/2015 21.14 21.165 21.035 21.05 1,619,628
02/23/2015 21.14 21.19 21.12 21.12 1,310,949
02/20/2015 21.3 21.37 21.115 21.13 1,588,574
02/19/2015 21.3 21.32 21.21 21.24 1,193,066
02/18/2015 21.29 21.32 21.225 21.24 1,463,393
02/17/2015 21.33 21.34 21.21 21.24 1,556,661
02/13/2015 21.35 21.3761 21.26 21.27 4,405,467
02/12/2015 21.48 21.485 21.35 21.37 2,408,466
02/11/2015 21.59 21.685 21.51 21.57 2,211,314
02/10/2015 21.68 21.8 21.55 21.57 3,355,744
02/09/2015 21.81 21.865 21.709 21.82 2,771,897
02/06/2015 21.61 21.78 21.54 21.71 3,564,127
02/05/2015 21.78 21.8 21.64 21.64 2,486,487
02/04/2015 21.89 21.94 21.74 21.89 3,707,240
02/03/2015 22 22.05 21.8 21.8 4,277,171
02/02/2015 22.32 22.57 22.103 22.13 5,582,319
01/30/2015 22.28 22.43 22.1 22.38 5,611,386
01/29/2015 22.3 22.48 22.08 22.12 8,764,607
01/28/2015 21.87 22.35 21.87 22.34 4,188,109
01/27/2015 22.01 22.1499 21.89 22.05 2,833,430
01/26/2015 21.83 21.93 21.74 21.74 2,459,929
01/23/2015 21.72 21.82 21.69 21.82 2,687,052
01/22/2015 21.91 22.1 21.67 21.69 4,555,209
01/21/2015 22.19 22.25 21.9501 22.01 2,336,636
01/20/2015 22.1 22.34 22.06 22.12 2,854,330
01/16/2015 22.5 22.53 22.15 22.18 4,521,797
01/15/2015 22.18 22.48 22.14 22.4799 3,460,627
01/14/2015 22.4 22.519 22.24 22.25 5,779,113
01/13/2015 21.94 22.3 21.765 22.15 5,111,793
01/12/2015 21.88 22.15 21.87 22.07 2,336,648
01/09/2015 21.68 21.98 21.68 21.9 2,379,671
01/08/2015 21.93 21.936 21.7 21.73 2,748,576
01/07/2015 22.21 22.275 22.07 22.11 2,370,272
01/06/2015 22.15 22.51 22.08 22.41 4,768,819
01/05/2015 21.92 22.23 21.909 22.17 3,150,867
01/02/2015 21.7 21.93 21.64 21.81 1,924,210
12/31/2014 21.54 21.7999 21.51 21.78 2,344,413
12/30/2014 21.51 21.58 21.49 21.56 1,721,587
12/29/2014 21.5 21.5155 21.43 21.46 1,689,094
*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?