ProShares Short S&P500 Historical Stock Prices

(ETF)
SH 
$20.82
*  
0.02
0.1%
Get SH Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-JUL-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  20.76  20.8699  20.74  20.82 2,576,171
07/31/2015 20.75 20.8699 20.74 20.82 2,578,775
07/30/2015 20.87 20.94 20.78 20.8 1,910,356
07/29/2015 20.94 20.95 20.78 20.81 3,218,591
07/28/2015 21.11 21.2099 20.93 20.95 3,511,589
07/27/2015 21.2 21.2699 21.135 21.22 4,600,199
07/24/2015 20.86 21.13 20.855 21.09 3,947,216
07/23/2015 20.76 20.92 20.735 20.88 2,138,075
07/22/2015 20.79 20.81 20.72 20.76 2,149,725
07/21/2015 20.65 20.7599 20.626 20.71 2,582,159
07/20/2015 20.61 20.6799 20.58 20.63 2,868,346
07/17/2015 20.66 20.7199 20.64 20.66 2,890,708
07/16/2015 20.705 20.735 20.66 20.68 3,536,753
07/15/2015 20.82 20.89 20.77 20.84 2,502,728
07/14/2015 20.92 20.925 20.79 20.82 5,715,772
07/13/2015 20.98 21 20.9 20.93 4,212,688
07/10/2015 21.17 21.2599 21.1 21.15 4,522,289
07/09/2015 21.195 21.43 21.17 21.43 5,159,176
07/08/2015 21.275 21.49 21.24 21.47 5,297,550
07/07/2015 21.22 21.5099 21.1 21.12 6,886,145
07/06/2015 21.36 21.3677 21.15 21.25 7,044,653
07/02/2015 21.12 21.235 21.0838 21.19 2,937,815
07/01/2015 21.13 21.26 21.11 21.17 3,655,242
06/30/2015 21.195 21.39 21.19 21.34 5,580,023
06/29/2015 21.12 21.39 21.04 21.38 6,731,616
06/26/2015 20.9 21.0079 20.8601 20.93 3,691,217
06/25/2015 20.81 20.9455 20.8 20.93 2,340,969
06/24/2015 20.75 20.88 20.7134 20.87 2,306,489
06/23/2015 20.72 20.77 20.68 20.73 1,762,786
06/22/2015 20.73 20.765 20.67 20.74 2,635,453
06/19/2015 20.79 20.89 20.78 20.89 2,660,150
06/18/2015 20.91 20.915 20.7 20.77 3,386,752
06/17/2015 20.99 21.095 20.9001 20.98 2,010,714
06/16/2015 21.14 21.1662 21 21.02 1,675,594
06/15/2015 21.19 21.25 21.095 21.14 2,333,208
06/12/2015 20.98 21.07 20.955 21.03 2,359,211
06/11/2015 20.89 20.92 20.8301 20.87 2,082,520
06/10/2015 21.1 21.11 20.9 20.96 3,545,808
06/09/2015 21.2 21.27 21.1301 21.19 2,058,952
06/08/2015 21.08 21.21 21.06 21.2 2,615,810
06/05/2015 21.05 21.143 20.98 21.07 2,183,312
06/04/2015 20.93 21.07 20.87 21.01 2,681,456
06/03/2015 20.85 20.9101 20.78 20.86 4,972,166
06/02/2015 20.94 21.02 20.83 20.93 1,951,316
06/01/2015 20.85 20.99 20.82 20.89 2,091,557
05/29/2015 20.81 20.96 20.805 20.93 2,973,250
05/28/2015 20.83 20.89 20.79 20.8 2,031,419
05/27/2015 20.925 20.9699 20.75 20.79 3,403,953
05/26/2015 20.82 21.03 20.81 20.97 4,303,160
05/22/2015 20.76 20.77 20.7 20.76 1,697,959
05/21/2015 20.79 20.81 20.69 20.72 3,021,923
05/20/2015 20.74 20.8099 20.68 20.78 1,966,174
05/19/2015 20.74 20.79 20.7 20.75 1,604,917
05/18/2015 20.83 20.84 20.72 20.75 4,099,871
05/15/2015 20.82 20.88 20.8 20.82 2,717,324
05/14/2015 20.93 20.9699 20.83 20.84 4,914,868
05/13/2015 21.02 21.09 20.9406 21.05 1,826,918
05/12/2015 21.11 21.2 21 21.06 3,350,867
05/11/2015 20.91 21.01 20.88 21 1,589,957
05/08/2015 20.99 20.995 20.88 20.92 8,016,753
05/07/2015 21.28 21.32 21.13 21.19 6,082,214
05/06/2015 21.13 21.4 21.08 21.26 4,071,445
05/05/2015 20.97 21.2 20.93 21.17 3,077,195
05/04/2015 20.95 20.9635 20.87 20.95 2,924,977
05/01/2015 21.13 21.145 21 21.02 2,016,294
04/30/2015 21.09 21.32 21.04 21.22 4,867,465
*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?