ProShares Short S&P500 Historical Stock Prices

(ETF)
SH 
$20.37
*  
0.15
0.74%
Get SH Alerts
*Delayed - data as of Apr. 29, 2016 13:37 ET  -  Find a broker to begin trading SH now


Community Rating:
View:    SH 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

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

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

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.
13:37 20.275 20.45 20.24 20.37 6,965,866
04/28/2016 20.12 20.26 19.99 20.22 6,733,517
04/27/2016 20.11 20.1599 19.985 20.02 3,698,920
04/26/2016 20.07 20.1225 20.01 20.06 4,143,989
04/25/2016 20.14 20.2099 20.1 20.11 3,061,100
04/22/2016 20.11 20.17 20.045 20.05 4,845,679
04/21/2016 19.96 20.1 19.95 20.06 4,241,558
04/20/2016 19.98 20.03 19.88 19.98 7,765,899
04/19/2016 20 20.08 19.95 19.99 7,520,836
04/18/2016 20.255 20.27 20.04 20.04 5,134,306
04/15/2016 20.16 20.2299 20.15 20.19 3,314,308
04/14/2016 20.16 20.205 20.105 20.17 5,524,434
04/13/2016 20.27 20.28 20.15 20.17 6,391,130
04/12/2016 20.56 20.6 20.34 20.38 5,684,976
04/11/2016 20.445 20.58 20.36 20.56 5,673,641
04/08/2016 20.43 20.58 20.38 20.51 6,374,976
04/07/2016 20.46 20.66 20.42 20.57 6,907,388
04/06/2016 20.55 20.58 20.32 20.33 6,524,008
04/05/2016 20.51 20.5899 20.4501 20.54 7,265,317
04/04/2016 20.3 20.3899 20.27 20.37 5,496,526
04/01/2016 20.54 20.5751 20.26 20.3 8,581,891
03/31/2016 20.39 20.445 20.34 20.41 2,824,011
03/30/2016 20.35 20.42 20.29 20.38 7,351,576
03/29/2016 20.71 20.74 20.45 20.47 4,892,266
03/28/2016 20.62 20.715 20.5901 20.64 3,846,568
03/24/2016 20.79 20.81 20.66 20.66 6,482,806
03/23/2016 20.58 20.68 20.55 20.65 5,228,242
03/22/2016 20.61 20.63 20.46 20.53 6,120,233
03/21/2016 20.58 20.6 20.49 20.52 4,299,785
03/18/2016 20.55 20.6 20.5 20.55 6,191,095
03/17/2016 20.77 20.8161 20.56 20.63 7,853,281
03/16/2016 20.95 20.95 20.7 20.76 8,644,052
03/15/2016 20.96 21 20.875 20.88 4,310,377
03/14/2016 20.88 20.92 20.79 20.84 4,725,790
03/11/2016 20.99 20.999 20.8101 20.82 8,372,976
03/10/2016 21.11 21.39 21 21.16 12,030,760
03/09/2016 21.18 21.285 21.135 21.18 5,827,364
03/08/2016 21.2 21.31 21.13 21.3 7,228,380
03/07/2016 21.19 21.2 21 21.06 5,043,270
03/04/2016 21.12 21.22 20.97 21.09 9,020,417
03/03/2016 21.26 21.32 21.14 21.14 5,801,193
03/02/2016 21.36 21.41 21.22 21.22 8,912,242
03/01/2016 21.67 21.731 21.31 21.31 24,743,860
02/29/2016 21.66 21.85 21.54 21.85 6,642,005
02/26/2016 21.5 21.69 21.49 21.65 12,181,890
02/25/2016 21.82 21.929 21.6 21.6 6,026,055
02/24/2016 22.18 22.33 21.845 21.88 9,644,257
02/23/2016 21.8 22 21.76 21.99 6,433,103
02/22/2016 21.8 21.822 21.69 21.69 5,616,137
02/19/2016 22.14 22.21 22.011 22.05 5,583,427
02/18/2016 21.9 22.06 21.88 22.02 6,790,075
02/17/2016 22.13 22.15 21.88 21.92 8,979,799
02/16/2016 22.42 22.55 22.295 22.31 12,920,400
02/12/2016 22.9 23.02 22.68 22.68 7,937,119
02/11/2016 23.22 23.37 23 23.13 16,186,410
02/10/2016 22.72 22.88 22.4806 22.85 10,248,690
02/09/2016 23.11 23.12 22.66 22.85 10,881,340
02/08/2016 22.8 23.159 22.76 22.87 11,799,990
02/05/2016 22.18 22.63 22.18 22.54 11,499,540
02/04/2016 22.22 22.31 21.985 22.13 5,535,454
02/03/2016 22.14 22.64 22.1 22.14 11,455,450
02/02/2016 22.1 22.35 22.08 22.3 7,221,235
02/01/2016 22 22.09 21.785 21.91 22,202,720
01/29/2016 22.33 22.34 21.88 21.9 9,480,501
01/28/2016 22.33 22.67 22.3 22.43 7,336,818
*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?