Home > Quotes > SZK > Historical Prices

ProShares UltraShort Consumer Goods Historical Stock Prices

(ETF)
SZK 
$42.451
*  
0.3491
  negative  
0.82%
Get SZK Alerts
*Delayed - data as of Jun. 18, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00 N/A  42.78  42.451  42.451 489
06/18/2013 42.78 42.78 42.451 42.451 489
06/17/2013 42.8001 42.8001 42.8001 42.8001 00
06/14/2013 43.04 43.04 42.8001 42.8001 750
06/13/2013 44.7999 44.7999 43.97 43.97 3,026
06/12/2013 44.2799 44.28 44.209 44.2301 1,924
06/11/2013 44.25 44.25 43.92 43.92 300
06/10/2013 43.41 43.78 43.37 43.45 700
06/07/2013 43.5335 43.66 43.4801 43.6201 1,300
06/06/2013 45.2899 45.2899 45.2899 45.2899 00
06/05/2013 44.53 45.2899 44.53 45.2899 900
06/04/2013 44.55 44.55 44.55 44.55 300
06/03/2013 45 45.5 44.4399 44.4399 2,925
05/31/2013 43.05 43.05 43.05 43.05 00
05/30/2013 43.05 43.05 43.05 43.05 100
05/29/2013 43.08 43.08 43.08 43.08 00
05/28/2013 43.08 43.08 43.08 43.08 00
05/24/2013 43.08 43.08 43.08 43.08 00
05/23/2013 43.286 43.286 43.08 43.08 490
05/22/2013 42.41 42.41 42.41 42.41 00
05/21/2013 42.34 42.41 42.34 42.41 500
05/20/2013 41.5472 41.5472 41.5472 41.5472 400
05/17/2013 41.701 41.701 41.701 41.701 100
05/16/2013 41.57 41.66 41.57 41.66 500
05/15/2013 42.9372 42.9372 42.9372 42.9372 00
05/14/2013 42.9615 42.9615 42.9372 42.9372 500
05/13/2013 43.6 43.6 43.1501 43.1501 250
05/10/2013 44 44 44 44 00
05/09/2013 44 44 44 44 00
05/08/2013 44 44 44 44 00
05/07/2013 44 44 44 44 00
05/06/2013 44 44 44 44 00
05/03/2013 44.55 44.55 44 44 210
05/02/2013 44.78 45.11 44.78 44.85 1,028
05/01/2013 44.721 44.721 44.721 44.721 00
04/30/2013 44.721 44.721 44.721 44.721 100
04/29/2013 45.01 45.01 45.01 45.01 00
04/26/2013 45.01 45.01 45.01 45.01 00
04/25/2013 45.071 45.1 45.01 45.01 1,400
04/24/2013 45.8 45.8 45.8 45.8 300
04/23/2013 45.0358 45.0358 45.0358 45.0358 100
04/22/2013 46.3 46.3 46.3 46.3 00
04/19/2013 46.261 46.4092 46.261 46.3 460
04/18/2013 47.19 47.19 47.19 47.19 850
04/17/2013 47.45 47.5799 47.3201 47.39 1,600
04/16/2013 47.37 47.39 46.7 46.7 2,901
04/15/2013 46.7599 46.7599 46.7599 46.7599 200
04/12/2013 46.5 46.5 46.47 46.47 400
04/11/2013 46.4601 46.4601 46.25 46.25 300
04/10/2013 47.47 47.47 47.47 47.47 208
04/09/2013 48.08 48.1499 47.8 47.8 458
04/08/2013 48.02 48.02 48.02 48.02 25,000
04/05/2013 48.75 49.352 48.75 49 1,500
04/04/2013 47.65 47.65 47.65 47.65 00
04/03/2013 47.65 47.65 47.65 47.65 00
04/02/2013 47.65 47.65 47.65 47.65 200
04/01/2013 48.02 48.02 48.02 48.02 00
03/28/2013 48.02 48.02 48.02 48.02 100
03/27/2013 49.71 49.71 49.71 49.71 00
03/26/2013 49.71 49.71 49.71 49.71 00
03/25/2013 49.71 49.71 49.71 49.71 00
03/22/2013 49.71 49.71 49.71 49.71 00
03/21/2013 49.71 49.71 49.71 49.71 100
03/20/2013 49.35 49.35 49.33 49.33 300
03/19/2013 51.22 51.22 50.72 50.77 1,700
03/18/2013 50.645 50.65 50.64 50.65 700
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.