ProShares UltraShort Basic Materials Historical Stock Prices

(ETF)
SMN 
$27
*  
0.41
1.5%
Get SMN Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading SMN now


Community Rating:
View:    SMN Pre-Market
 
 
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 27-FEB-2015 TO 27-MAY-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  27.23  27.37  27  27 12,273
05/27/2015 27.37 27.37 27 27 12,373
05/26/2015 27.253 27.62 27.253 27.41 31,935
05/22/2015 26.82 26.82 26.6155 26.7 510
05/21/2015 26.7554 26.7554 26.703 26.703 461
05/20/2015 26.9001 26.9001 26.8448 26.8448 750
05/19/2015 26.55 27.03 26.52 26.87 3,855
05/18/2015 26.61 26.61 26.516 26.516 1,423
05/15/2015 26.7899 26.7899 26.34 26.34 1,716
05/14/2015 26.94 26.94 26.5 26.55 22,912
05/13/2015 27.085 27.26 27.03 27.11 1,348
05/12/2015 26.96 26.9801 26.854 26.96 5,146
05/11/2015 26.22 26.42 26.12 26.4 1,744
05/08/2015 26.5 26.5 25.91 26.16 11,329
05/07/2015 27.12 27.51 26.94 26.94 4,276
05/06/2015 26.7955 27.174 26.7901 27.134 2,820
05/05/2015 26.25 27.095 26.2 27.09 4,428
05/04/2015 26.25 26.51 26.25 26.51 1,334
05/01/2015 26.79 26.8 26.26 26.37 3,765
04/30/2015 26.93 27.29 26.91 27.21 3,974
04/29/2015 26.69 26.82 26.69 26.69 1,495
04/28/2015 26.71 26.95 26.6699 26.68 18,554
04/27/2015 26.82 27.02 26.61 26.79 1,331
04/24/2015 27.14 27.35 27.14 27.35 646
04/23/2015 28.11 28.11 27.44 27.61 7,066
04/22/2015 28 28 28 28 151
04/21/2015 28 28.01 27.8801 27.92 3,042
04/20/2015 27.55 27.5575 27.49 27.52 2,390
04/17/2015 27.93 28.12 27.7 27.91 2,977
04/16/2015 27.59 27.59 27.2845 27.55 1,383
04/15/2015 27.6804 27.6804 27.3601 27.39 3,075
04/14/2015 28.39 28.39 28 28.07 2,095
04/13/2015 28.15 28.31 28.06 28.31 8,861
04/10/2015 28.1901 28.1901 28.1101 28.17 1,271
04/09/2015 28.34 28.34 28.08 28.19 2,979
04/08/2015 28.48 28.63 28.36 28.49 1,351
04/07/2015 28.5389 28.54 28.5389 28.54 1,302
04/06/2015 28.97 28.97 28.35 28.47 7,834
04/02/2015 29.27 29.3 29 29 860
04/01/2015 29.45 29.4501 29.1101 29.14 4,775
03/31/2015 28.92 29.1799 28.9 29.06 1,983
03/30/2015 29.11 29.11 28.61 28.69 4,164
03/27/2015 29.43 29.54 29.25 29.52 7,629
03/26/2015 30.23 30.23 29.3 29.56 9,569
03/25/2015 29.04 29.62 29.04 29.62 3,822
03/24/2015 28.98 29.06 28.94 29.06 916
03/23/2015 28.93 28.93 28.72 28.84 4,246
03/20/2015 29.47 29.47 28.64 28.91 6,432
03/19/2015 28.76 29.38 28.76 29.38 5,640
03/18/2015 29.27 29.872 28.0701 28.39 16,111
03/17/2015 28.87 29.65 28.87 29.37 10,843
03/16/2015 28.7807 29.0378 28.7807 28.83 6,245
03/13/2015 28.72 29.04 28.65 28.7 3,833
03/12/2015 28.5 28.5 28.08 28.1 32,202
03/11/2015 28.63 28.8836 28.61 28.69 34,422
03/10/2015 28.4999 28.7899 28.4343 28.76 10,243
03/09/2015 27.86 27.9 27.68 27.83 9,513
03/06/2015 27.73 27.98 27.45 27.89 33,120
03/05/2015 26.78 27.21 26.78 27.08 5,864
03/04/2015 27.22 27.22 26.79 26.88 9,275
03/03/2015 26.5148 26.8167 26.49 26.7 5,417
03/02/2015 26.98 27.03 26.38 26.38 15,786
02/27/2015 26.65 26.72 26.48 26.72 3,625
*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?