ProShares UltraShort Real Estate Historical Stock Prices

(ETF)
SRS 
$15.14
*  
0.01
0.07%
Get SRS Alerts
*Delayed - data as of Jul. 30, 2014 15:11 ET  -  Find a broker to begin trading SRS now


Community Rating:
View:    SRS 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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
15:11  15.02  15.32  14.99  15.14 124,445
07/29/2014 15 15.16 15 15.15 20,469
07/28/2014 15.18 15.18 14.94 15.01 31,271
07/25/2014 15.05 15.21 15.05 15.2 43,614
07/24/2014 14.9 15.09 14.89 15.02 21,464
07/23/2014 14.97 15.0594 14.95 14.97 40,178
07/22/2014 15.05 15.07 14.98 15 21,703
07/21/2014 15.08 15.22 15.08 15.16 32,858
07/18/2014 15.26 15.32 15.031 15.07 49,013
07/17/2014 15.19 15.38 15.19 15.3499 21,097
07/16/2014 15.25 15.328 15.15 15.17 45,773
07/15/2014 15.27 15.41 15.2 15.26 27,050
07/14/2014 15.37 15.43 15.26 15.26 24,138
07/11/2014 15.47 15.51 15.39 15.43 67,407
07/10/2014 15.64 15.64 15.35 15.42 79,804
07/09/2014 15.61 15.74 15.5099 15.52 182,836
07/08/2014 15.71 15.71 15.51 15.59 184,404
07/07/2014 15.8 15.8 15.6301 15.69 13,614
07/03/2014 15.69 15.86 15.69 15.75 29,075
07/02/2014 15.5 15.74 15.5 15.6 16,475
07/01/2014 15.62 15.6999 15.46 15.53 81,952
06/30/2014 15.58 15.82 15.58 15.63 36,817
06/27/2014 15.88 15.88 15.59 15.6 51,935
06/26/2014 15.76 15.89 15.76 15.84 25,142
06/25/2014 15.79 15.86 15.72 15.76 34,568
06/24/2014 15.78 15.86 15.67 15.75 60,481
06/23/2014 15.73 15.8 15.6 15.77 37,702
06/20/2014 15.93 15.99 15.72 15.72 65,011
06/19/2014 16.06 16.06 15.83 15.83 49,385
06/18/2014 16.26 16.4 15.9963 16.07 137,933
06/17/2014 16.4 16.43 16.23 16.24 62,315
06/16/2014 16.2 16.36 16.1 16.31 47,204
06/13/2014 16.21 16.44 16.1227 16.14 47,572
06/12/2014 16.14 16.434 16.14 16.22 55,131
06/11/2014 16.11 16.2786 16.05 16.15 46,371
06/10/2014 15.91 16.12 15.83 16.06 48,792
06/09/2014 15.63 15.87 15.442 15.84 110,466
06/06/2014 15.33 15.58 15.33 15.53 63,250
06/05/2014 15.898 15.98 15.43 15.44 110,806
06/04/2014 16.01 16.11 15.89 15.96 65,767
06/03/2014 16.07 16.08 15.98 16.01 27,828
06/02/2014 16.01 16.07 15.89 15.94 63,937
05/30/2014 16.2 16.22 15.98 16.02 83,199
05/29/2014 16.2 16.27 16.15 16.18 55,573
05/28/2014 16.16 16.4 16.16 16.23 41,200
05/27/2014 16.26 16.26 16.07 16.07 43,287
05/23/2014 16.5 16.5 16.29 16.31 72,222
05/22/2014 16.57 16.57 16.4 16.54 41,579
05/21/2014 16.29 16.572 16.274 16.52 34,090
05/20/2014 16.25 16.46 16.2004 16.36 91,642
05/19/2014 16.24 16.39 16.2001 16.25 24,217
05/16/2014 16.42 16.51 16.16 16.17 120,448
05/15/2014 16.4 16.66 16.37 16.41 126,662
05/14/2014 16.36 16.51 16.26 16.37 77,731
05/13/2014 16.15 16.45 16.01 16.41 129,237
05/12/2014 16.26 16.2999 16.19 16.24 58,713
05/09/2014 16.36 16.48 16.23 16.31 57,873
05/08/2014 16.37 16.44 16.17 16.33 70,490
05/07/2014 16.67 16.67 16.33 16.35 107,887
05/06/2014 16.74 16.83 16.64 16.74 147,397
05/05/2014 16.89 16.94 16.6 16.6 65,794
05/02/2014 16.83 16.87 16.6 16.74 70,546
05/01/2014 17 17.1656 16.7099 16.72 118,654
04/30/2014 17.176 17.19 16.96 16.97 39,074
04/29/2014 17.14 17.21 17.01 17.13 122,322
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?