ProShares UltraShort Consumer Goods Historical Stock Prices

(ETF)
SZK 
$25.43
*  
unch
unch
Get SZK Alerts
*Delayed - data as of Aug. 31, 2015  -  Find a broker to begin trading SZK now


Community Rating:
View:    SZK 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 31-MAY-2015 TO 31-AUG-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  25.45 N/A N/A  25.43 0
08/31/2015 25.43 25.43 25.43 25.43 00
08/28/2015 25.44 25.45 25.43 25.43 719
08/27/2015 25.83 26.11 25.7701 25.8664 1,616
08/26/2015 26.97 27.77 26.57 27.6199 1,766
08/25/2015 26.41 27.8199 26.28 27.8199 977
08/24/2015 29.99 29.99 26.4701 26.991 3,496
08/21/2015 25 25.7499 25 25.7499 1,733
08/20/2015 24.57 24.57 24.57 24.57 400
08/19/2015 23.74 23.96 23.74 23.96 420
08/18/2015 23.79 23.79 23.79 23.79 00
08/17/2015 23.79 23.79 23.79 23.79 00
08/14/2015 23.79 23.79 23.79 23.79 00
08/13/2015 23.79 23.79 23.79 23.79 00
08/12/2015 23.47 23.8401 23.47 23.79 766
08/11/2015 23.2599 23.2599 23.2599 23.2599 00
08/10/2015 23.2599 23.2599 23.2599 23.2599 308
08/07/2015 23 23 23 23 00
08/06/2015 23 23 23 23 00
08/05/2015 23 23 23 23 115
08/04/2015 23.71 23.71 23.71 23.71 00
08/03/2015 23.72 23.72 23.71 23.71 310
07/31/2015 23.63 23.63 23.63 23.63 00
07/30/2015 23.86 23.86 23.63 23.63 354
07/29/2015 24.24 24.24 24.24 24.24 00
07/28/2015 24.24 24.24 24.24 24.24 00
07/27/2015 24.24 24.24 24.24 24.24 00
07/24/2015 23.95 24.24 23.95 24.24 425
07/23/2015 24.56 24.56 24.56 24.56 00
07/22/2015 24.56 24.56 24.56 24.56 00
07/21/2015 24.56 24.56 24.56 24.56 00
07/20/2015 24.56 24.56 24.56 24.56 00
07/17/2015 24.56 24.56 24.56 24.56 00
07/16/2015 24.56 24.56 24.56 24.56 00
07/15/2015 24.56 24.56 24.56 24.56 205
07/14/2015 24.43 24.43 24.43 24.43 00
07/13/2015 24.43 24.43 24.43 24.43 00
07/10/2015 24.43 24.43 24.43 24.43 207
07/09/2015 24.86 24.86 24.86 24.86 180
07/08/2015 24.01 24.01 24.01 24.01 00
07/07/2015 24.01 24.01 24.01 24.01 00
07/06/2015 24.01 24.01 24.01 24.01 00
07/02/2015 24.01 24.01 24.01 24.01 00
07/01/2015 24.01 24.01 24.01 24.01 00
06/30/2015 24.01 24.01 24.01 24.01 00
06/29/2015 24.01 24.01 24.01 24.01 00
06/26/2015 24.01 24.01 24.01 24.01 00
06/25/2015 24.01 24.01 24.01 24.01 00
06/24/2015 24.01 24.01 24.01 24.01 00
06/23/2015 24.01 24.01 24.01 24.01 00
06/22/2015 24.01 24.01 24.01 24.01 255
06/19/2015 24.9 24.9 24.9 24.9 00
06/18/2015 24.9 24.9 24.9 24.9 00
06/17/2015 24.9 24.9 24.9 24.9 00
06/16/2015 24.9 24.9 24.9 24.9 00
06/15/2015 24.9 24.9 24.9 24.9 00
06/12/2015 24.9 24.9 24.9 24.9 00
06/11/2015 24.9 24.9 24.9 24.9 00
06/10/2015 24.9 24.9 24.9 24.9 680
06/09/2015 25.49 25.49 25.49 25.49 00
06/08/2015 25.49 25.49 25.49 25.49 00
06/05/2015 25.41 25.55 25.32 25.49 21,025
06/04/2015 24.8802 25.15 24.79 25.03 106,064
06/03/2015 24.9399 24.9399 24.9399 24.9399 368
06/02/2015 24.841 24.846 24.841 24.846 524
06/01/2015 24.8 24.8 24.8 24.8 00
*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?