ProShares UltraShort Basic Materials Historical Stock Prices

(ETF)
SMN 
$39.05
*  
2.004
5.41%
Get SMN Alerts
*Delayed - data as of Sep. 1, 2015 14:38 ET  -  Find a broker to begin trading SMN now


Community Rating:
View:    SMN 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 31-MAY-2015 TO 31-AUG-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.
14:38  38.63  39.22  38.141  39.05 18,358
08/31/2015 37.61 38.06 36.7 37.046 72,068
08/28/2015 37.44 37.61 36.41 36.7699 13,305
08/27/2015 39.66 39.66 36.86 37.26 39,439
08/26/2015 41.62 41.9 40.4199 40.48 34,338
08/25/2015 36.74 42.7701 36.74 42.7701 69,805
08/24/2015 42.75 47.28 38.9 41.24 204,698
08/21/2015 36.94 38.11 36.7 38.08 38,660
08/20/2015 35.62 36.3297 35.4858 36.27 27,364
08/19/2015 34.98 35.55 34.7658 35.24 27,909
08/18/2015 34.12 34.45 34.03 34.39 14,446
08/17/2015 34.66 34.66 33.8078 33.84 12,283
08/14/2015 34.58 34.58 34.22 34.2757 9,837
08/13/2015 34.28 34.68 34.28 34.55 14,463
08/12/2015 34.87 35.18 34.313 34.313 63,453
08/11/2015 33.63 34.56 33.63 34.4 43,993
08/10/2015 35.1 35.1 32.98 32.98 42,802
08/07/2015 33.64 34.98 33.52 34.87 41,652
08/06/2015 33.77 33.8 33.5 33.77 23,095
08/05/2015 33.24 33.8057 32.84 33.6799 30,894
08/04/2015 34.27 34.27 33.46 33.89 26,470
08/03/2015 34.09 34.4 33.75 34.06 93,860
07/31/2015 33.61 33.61 32.77 33.56 12,652
07/30/2015 33.74 33.74 33.15 33.32 35,934
07/29/2015 34.02 34.02 33.2863 33.37 15,206
07/28/2015 35.17 35.842 33.857 34.01 97,014
07/27/2015 35.3 35.81 34.8 35.6 165,714
07/24/2015 33.3 35.21 33.3 34.8401 78,412
07/23/2015 32.59 33.43 32.42 33.31 57,327
07/22/2015 32.58 32.66 32.23 32.54 35,391
07/21/2015 31.81 32.3 31.3 32.1539 30,830
07/20/2015 31.26 31.89 31.26 31.82 18,817
07/17/2015 30.59 31.45 30.45 31.13 10,140
07/16/2015 30.49 30.57 30.2699 30.43 8,864
07/15/2015 29.87 30.3799 29.87 30.3799 3,266
07/14/2015 30.19 30.2047 29.6 29.69 19,277
07/13/2015 30.51 30.51 30.11 30.2097 48,320
07/10/2015 30.86 31.1558 30.75 30.75 6,736
07/09/2015 31.2 31.66 30.7452 31.66 8,891
07/08/2015 30.92 31.84 30.854 31.83 20,793
07/07/2015 30.28 31.44 30.28 30.38 24,136
07/06/2015 30 30.34 29.75 30.25 8,653
07/02/2015 28.93 29.748 28.93 29.58 4,362
07/01/2015 28.9 29.3848 28.68 29.37 8,733
06/30/2015 29.16 29.5448 29.02 29.447 5,710
06/29/2015 28.63 29.6199 28.63 29.562 14,397
06/26/2015 27.89 28.27 27.822 28.18 11,971
06/25/2015 27.83 28.1599 27.82 28 11,464
06/24/2015 27.77 27.98 27.77 27.98 10,962
06/23/2015 27.39 27.39 27.3 27.3 3,158
06/22/2015 27.22 27.22 27.22 27.22 353
06/19/2015 26.96 27.3399 26.96 27.3399 6,979
06/18/2015 27.011 27.013 26.9 26.97 3,867
06/17/2015 27.45 27.79 27.42 27.43 2,852
06/16/2015 27.95 27.95 27.5999 27.61 1,955
06/15/2015 28 28 27.9599 27.9599 1,000
06/12/2015 27.622 27.622 27.5752 27.5752 410
06/11/2015 27.1833 27.25 27.16 27.21 2,024
06/10/2015 27.12 27.2501 27.111 27.2501 5,991
06/09/2015 27.66 27.82 27.65 27.79 1,083
06/08/2015 27.63 27.9332 27.63 27.91 7,442
06/05/2015 27.74 27.775 27.47 27.66 21,168
06/04/2015 27.39 27.63 27.18 27.5 110,911
06/03/2015 26.6 26.83 26.6 26.79 5,211
06/02/2015 27.23 27.23 26.7 26.92 5,002
06/01/2015 27.11 27.589 27.11 27.25 13,188
*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?