ProShares UltraShort Basic Materials Historical Stock Prices

(ETF)
SMN 
$27.32
*  
0.45
1.62%
Get SMN Alerts
*Delayed - data as of Sep. 17, 2014 14:39 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
14:39  27.31  27.42  27.144  27.32 12,059
09/16/2014 28.26 28.3 27.61 27.77 14,084
09/15/2014 28.22 28.318 28.08 28.18 3,919
09/12/2014 27.91 28.39 27.91 28.25 4,955
09/11/2014 27.97 28.04 27.94 27.9938 6,661
09/10/2014 28.22 28.39 27.9099 27.9099 19,336
09/09/2014 27.71 28.09 27.7 27.97 21,966
09/08/2014 27.252 27.54 27.25 27.46 12,516
09/05/2014 27.51 27.51 27.268 27.268 1,078
09/04/2014 27.07 27.0901 27.07 27.0901 1,032
09/03/2014 27.37 27.37 27.15 27.33 3,631
09/02/2014 27.4 27.42 27.4 27.42 409
08/29/2014 27.17 27.2837 27.17 27.23 2,100
08/28/2014 27.65 27.66 27.34 27.36 7,892
08/27/2014 27.39 27.39 27.3 27.39 575
08/26/2014 27.25 27.38 27.25 27.33 28,668
08/25/2014 27.5199 27.5199 27.5199 27.5199 366
08/22/2014 27.68 27.68 27.55 27.64 32,049
08/21/2014 27.4399 27.48 27.3899 27.44 12,801
08/20/2014 27.36 27.42 27.3 27.32 2,688
08/19/2014 27.43 27.4544 27.4 27.4 1,493
08/18/2014 27.75 27.77 27.58 27.58 6,570
08/15/2014 28.02 28.5 27.96 28.15 8,078
08/14/2014 28.1 28.35 28.1 28.26 4,291
08/13/2014 28.44 28.45 28.25 28.28 12,805
08/12/2014 28.69 28.73 28.59 28.64 2,297
08/11/2014 28.42 28.7 28.38 28.66 6,268
08/08/2014 29.18 29.21 28.78 28.78 2,669
08/07/2014 28.86 29.5 28.86 29.4101 8,949
08/06/2014 29.62 29.62 28.91 28.95 13,358
08/05/2014 29 29.36 28.88 29.29 14,516
08/04/2014 29.15 29.404 28.71 28.71 2,832
08/01/2014 29.74 29.84 29.31 29.45 9,518
07/31/2014 28.53 29.5099 28.53 29.47 9,130
07/30/2014 28.19 28.42 28.17 28.38 9,447
07/29/2014 27.6867 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
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?