ProShares UltraShort Basic Materials Historical Stock Prices

(ETF)
SMN 
$30.2
*  
1.31
4.16%
Get SMN Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading SMN now


Community Rating:
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  30.20  31.05  30.17  30.20 19,139
12/18/2014 30.75 31.05 30.17 30.2 19,139
12/17/2014 33.36 33.36 31.39 31.51 38,061
12/16/2014 33.54 33.54 31.9 33.39 112,497
12/15/2014 32.2999 33.1 32.2999 33 71,187
12/12/2014 31.536 32.54 31.41 32.5 83,819
12/11/2014 30.5 30.85 30.0913 30.75 21,919
12/10/2014 29.62 30.72 29.62 30.61 31,896
12/09/2014 30.05 30.05 29.22 29.25 27,646
12/08/2014 28.57 29.55 28.57 29.43 12,622
12/05/2014 28.52 28.52 28.14 28.44 5,491
12/04/2014 28.74 28.8 28.39 28.43 6,234
12/03/2014 29.7 29.7 28.42 28.5 12,967
12/02/2014 29.93 29.93 29.403 29.47 8,996
12/01/2014 29.1 30.05 29.1 29.75 64,235
11/28/2014 28.15 29.1764 28.15 29.09 19,276
11/26/2014 27.75 27.85 27.56 27.57 3,045
11/25/2014 27.41 27.62 27.28 27.62 2,367
11/24/2014 26.88 27.52 26.88 27.46 6,355
11/21/2014 27 27.3502 26.7801 27.18 16,645
11/20/2014 28.68 28.68 27.85 27.85 35,323
11/19/2014 28.05 28.396 28.01 28.26 8,422
11/18/2014 28.331 28.331 27.96 28.02 7,753
11/17/2014 28.79 28.84 28.56 28.67 8,086
11/14/2014 28.98 28.98 28.6101 28.66 6,209
11/13/2014 28.85 29.11 28.5 28.89 12,089
11/12/2014 29.15 29.15 28.7 28.8 14,497
11/11/2014 29.11 29.16 28.94 29.01 36,650
11/10/2014 29.29 29.34 29.12 29.28 4,862
11/07/2014 29.5 29.5 29.24 29.32 9,008
11/06/2014 30.32 30.32 29.55 29.66 9,898
11/05/2014 30.36 30.73 30.185 30.2 38,576
11/04/2014 30.35 31.01 30.21 30.8 53,336
11/03/2014 29.44 30.22 29.41 30.06 45,394
10/31/2014 30.316 30.49 29.63 29.63 25,015
10/30/2014 31.42 31.42 30.485 30.86 11,252
10/29/2014 30.705 31.45 30.65 31.14 18,726
10/28/2014 31.09 31.09 30.47 30.47 10,198
10/27/2014 30.5 31.482 30.5 31.27 17,754
10/24/2014 30.35 30.79 29.99 30.05 7,647
10/23/2014 29.74 30.6699 29.74 30.4 104,694
10/22/2014 29.57 30.57 29.4709 30.57 80,925
10/21/2014 30.785 30.92 29.94 30.01 123,257
10/20/2014 32.21 32.21 31.46 31.49 18,585
10/17/2014 32.22 32.64 31.9 32.4 49,502
10/16/2014 35.1 35.13 32.8608 33.12 98,422
10/15/2014 35 36.3299 33.6606 33.88 160,731
10/14/2014 34.15 34.8899 33.344 34.43 87,186
10/13/2014 33.33 34.746 32.5542 34.69 65,472
10/10/2014 32.31 33.13 31.9 33.13 81,378
10/09/2014 30.6 32.12 30.6 32.07 67,275
10/08/2014 31.15 31.8698 30.3001 30.35 44,135
10/07/2014 30.34 31.12 30.1 31.1001 24,681
10/06/2014 30 30.2285 29.5 30.03 15,972
10/03/2014 29.84 30.1294 29.73 30.07 24,601
10/02/2014 30.2 31.064 30.01 30.085 81,258
10/01/2014 28.898 30.13 28.69 29.99 94,793
09/30/2014 28.2401 28.74 28.23 28.64 9,814
09/29/2014 28.26 28.26 27.8 27.9406 6,085
09/26/2014 28.1 28.1 27.86 27.9899 2,362
09/25/2014 27.53 28.13 27.53 28.13 5,864
09/24/2014 27.5846 27.8 27.2101 27.27 17,268
09/23/2014 27.5 27.69 27.4 27.69 11,460
09/22/2014 27.22 27.44 26.94 27.41 9,012
09/19/2014 27.06 27.33 26.72 27.16 6,718
09/18/2014 27.14 27.14 27.03 27.08 4,808
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?