ProShares UltraShort Basic Materials Historical Stock Prices

(ETF)
SMN 
$28.04
*  
0.38
1.37%
Get SMN Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading SMN now


Community Rating:
View:    SMN After Hours
 
 
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  27.97  28.04  27.6867  28.04 1,960
07/28/2014 27.81 27.96 27.55 27.66 1,601
07/25/2014 27.85 27.85 27.85 27.85 1,147
07/24/2014 27.88 27.98 27.88 27.98 1,196
07/23/2014 28.01 28.16 27.79 27.86 51,301
07/22/2014 27.95 28.01 27.86 28.01 4,209
07/21/2014 28.02 28.27 28.02 28.13 4,246
07/18/2014 28.14 28.157 27.9 27.97 5,514
07/17/2014 28.05 28.36 27.97 28.17 7,454
07/16/2014 28.07 28.2 28 28.01 3,383
07/15/2014 28.13 28.5 28.04 28.37 2,776
07/14/2014 28.15 28.28 28.144 28.28 3,721
07/11/2014 28.29 28.37 28.22 28.37 4,424
07/10/2014 28.65 28.65 28.08 28.35 43,274
07/09/2014 28.11 28.16 27.981 28.02 3,119
07/08/2014 28.26 28.35 28.1 28.19 45,367
07/07/2014 27.75 28.11 27.75 28.03 17,143
07/03/2014 27.56 27.56 27.53 27.53 1,101
07/02/2014 27.86 27.97 27.8278 27.97 19,587
07/01/2014 28 28.09 27.8564 28.09 12,461
06/30/2014 28.48 28.66 28.24 28.25 4,440
06/27/2014 28.7 28.8585 28.51 28.51 7,860
06/26/2014 28.31 28.57 28.24 28.4 2,494
06/25/2014 28.5 28.51 28.2 28.3 32,170
06/24/2014 28.1 28.77 28.1 28.77 1,900
06/23/2014 28.14 28.2999 28.14 28.19 3,438
06/20/2014 28.379 28.379 28.2841 28.29 791
06/19/2014 28.53 28.72 28.53 28.6601 3,333
06/18/2014 28.75 29.11 28.56 28.59 9,726
06/17/2014 29.73 29.73 29.081 29.2 19,006
06/16/2014 29.38 29.6599 29.32 29.33 29,989
06/13/2014 29.49 29.49 29.21 29.22 5,046
06/12/2014 29.0699 29.571 28.9015 29.44 12,954
06/11/2014 28.96 29.02 28.9032 28.9141 2,782
06/10/2014 28.82 28.82 28.66 28.66 7,437
06/09/2014 28.52 28.77 28.5 28.71 13,764
06/06/2014 28.75 28.76 28.58 28.58 11,576
06/05/2014 29.44 29.53 28.8264 28.87 5,909
06/04/2014 29.4 29.4 29.05 29.18 8,611
06/03/2014 29.5 29.53 29.31 29.4 6,752
06/02/2014 29.46 29.46 29.1009 29.27 14,016
05/30/2014 29.37 29.63 29.37 29.43 10,602
05/29/2014 29.912 29.912 29.321 29.33 12,801
05/28/2014 29.83 30.01 29.83 29.98 4,216
05/27/2014 29.9 29.96 29.6901 29.92 5,830
05/23/2014 30.3101 30.3101 29.92 29.92 14,989
05/22/2014 30.6399 30.6399 30.26 30.43 13,926
05/21/2014 30.571 30.67 30.49 30.53 19,151
05/20/2014 30.5 31.05 30.45 30.86 26,550
05/19/2014 30.87 30.87 30.27 30.48 3,947
05/16/2014 31.25 31.49 30.74 30.76 22,928
05/15/2014 30.64 31.24 30.64 31.01 24,434
05/14/2014 30.13 30.15 29.911 30.15 2,588
05/13/2014 30.13 30.18 29.9199 30.15 8,037
05/12/2014 31.01 31.01 30.12 30.18 9,556
05/09/2014 31.07 31.38 31 31.05 13,255
05/08/2014 30.84 31.2196 30.47 31.07 8,179
05/07/2014 31.35 31.35 30.73 30.76 4,750
05/06/2014 31.32 31.32 30.96 31.19 7,508
05/05/2014 31.45 31.52 30.9 30.94 7,797
05/02/2014 31.03 31.2 30.861 31.12 13,431
05/01/2014 31.38 31.59 31.31 31.49 3,735
04/30/2014 31.6 31.6 31.17 31.2 15,398
04/29/2014 31.78 31.78 31.51 31.65 38,268
04/28/2014 31.99 32.44 31.96 32.16 15,234
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?