ProShares UltraShort Consumer Goods Historical Stock Prices

(ETF)
SZK 
$30.66
*  
unch
unch
Get SZK Alerts
*Delayed - data as of Aug. 19, 2014  -  Find a broker to begin trading SZK 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 for next time

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

Results for: 3 Month, From 19-MAY-2014 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A N/A N/A  30.66 0
08/19/2014 30.66 30.66 30.66 30.66 00
08/18/2014 30.511 30.66 30.5 30.66 2,385
08/15/2014 31.63 31.63 31.63 31.63 00
08/14/2014 31.63 31.63 31.63 31.63 00
08/13/2014 31.63 31.63 31.63 31.63 00
08/12/2014 31.51 31.63 31.51 31.63 235
08/11/2014 31.55 31.55 31.42 31.48 3,022
08/08/2014 32.715 32.715 32.715 32.715 00
08/07/2014 32.27 32.715 32.26 32.715 3,328
08/06/2014 32.36 32.5399 32.36 32.36 5,740
08/05/2014 32.94 32.94 32.86 32.86 1,295
08/04/2014 32.95 32.95 32.95 32.95 00
08/01/2014 32.92 33.27 32.88 32.95 6,117
07/31/2014 32.61 33.26 32.59 33.26 77,055
07/30/2014 32.0793 32.0793 32.0793 32.0793 546
07/29/2014 31.22 31.22 31 31.22 1,968
07/28/2014 31.2501 31.2501 31.13 31.18 11,700
07/25/2014 30.8 31.05 30.8 31.05 844
07/24/2014 30.8 30.88 30.63 30.79 70,875
07/23/2014 30.836 30.836 30.836 30.836 00
07/22/2014 30.836 30.836 30.836 30.836 00
07/21/2014 30.836 30.836 30.836 30.836 605
07/18/2014 30.54 30.54 30.54 30.54 00
07/17/2014 30.54 30.54 30.54 30.54 00
07/16/2014 30.54 30.54 30.54 30.54 00
07/15/2014 30.54 30.54 30.54 30.54 4,200
07/14/2014 30.072 30.072 30.072 30.072 668
07/11/2014 30.32 30.32 30.32 30.32 00
07/10/2014 30.32 30.32 30.32 30.32 607
07/09/2014 30.39 30.39 30.39 30.39 00
07/08/2014 30.4 30.4 30.39 30.39 1,602
07/07/2014 30.36 30.36 30.36 30.36 00
07/03/2014 30.53 30.53 30.34 30.36 1,314
07/02/2014 30.51 30.51 30.51 30.51 00
07/01/2014 30.72 30.72 30.51 30.51 525
06/30/2014 31.32 31.32 31.32 31.32 00
06/27/2014 31.32 31.32 31.32 31.32 00
06/26/2014 30.65 31.32 30.65 31.32 1,193
06/25/2014 30.65 30.65 30.65 30.65 00
06/24/2014 30.65 30.65 30.65 30.65 00
06/23/2014 30.65 30.65 30.65 30.65 00
06/20/2014 30.65 30.65 30.65 30.65 00
06/19/2014 30.89 30.89 30.65 30.65 782
06/18/2014 31.16 31.16 31.15 31.15 320
06/17/2014 31.832 31.832 31.832 31.832 00
06/16/2014 31.832 31.832 31.832 31.832 00
06/13/2014 31.85 31.85 31.71 31.832 620
06/12/2014 31.56 31.6 31.56 31.6 500
06/11/2014 31.03 31.03 31.03 31.03 00
06/10/2014 31.03 31.03 31.03 31.03 115
06/09/2014 31 31.16 31 31.16 3,426
06/06/2014 31.09 31.09 31.09 31.09 100
06/05/2014 31.56 31.56 31.28 31.28 749
06/04/2014 31.5577 31.5577 31.5577 31.5577 00
06/03/2014 31.5577 31.5577 31.5577 31.5577 00
06/02/2014 31.5577 31.5577 31.5577 31.5577 00
05/30/2014 31.5577 31.5577 31.5577 31.5577 155
05/29/2014 31.89 31.98 31.88 31.88 2,747
05/28/2014 32.13 32.14 32.13 32.14 2,524
05/27/2014 32.66 32.66 32.66 32.66 00
05/23/2014 32.66 32.66 32.66 32.66 00
05/22/2014 32.6601 32.6601 32.66 32.66 2,010
05/21/2014 33.44 33.44 33.44 33.44 00
05/20/2014 33.44 33.44 33.44 33.44 263
05/19/2014 33.14 33.14 33.01 33.01 5,518
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?