ProShares UltraShort Consumer Goods Historical Stock Prices

(ETF)
SZK 
$33.992
*  
0.707
 negative 
2.04%
Get SZK Alerts
*Delayed - data as of Apr. 16, 2014 


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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  35.19  33.992  33.992  33.992 309
04/16/2014 33.992 33.992 33.992 33.992 309
04/15/2014 35.23 35.2599 34.699 34.699 2,102
04/14/2014 34.8301 35.38 34.8301 35.38 1,919
04/11/2014 34.98 35.45 34.97 35.45 917
04/10/2014 35.05 35.05 34.02 34.02 830
04/09/2014 34.379 34.379 34.3301 34.3301 586
04/08/2014 34.8699 34.8699 34.49 34.49 1,150
04/07/2014 34.6501 34.77 34.6501 34.77 756
04/04/2014 34.1996 34.1996 34.1996 34.1996 681
04/03/2014 34.3399 34.3399 34.3399 34.3399 461
04/02/2014 34.1699 34.2199 33.8801 33.8801 14,996
04/01/2014 35.2 35.2 35.2 35.2 00
03/31/2014 35.2 35.2 35.2 35.2 00
03/28/2014 35.2 35.2 35.2 35.2 00
03/27/2014 34.87 35.33 34.87 35.2 5,314
03/26/2014 34.85 35.15 34.7299 35.04 70,937
03/25/2014 34.9699 35.34 34.9699 35.11 106,141
03/24/2014 35.05 35.42 35.05 35.25 18,127
03/21/2014 34.9 35.32 34.7499 35.2 268,624
03/20/2014 35.31 35.31 35.1 35.12 551
03/19/2014 34.51 34.51 34.371 34.448 1,419
03/18/2014 34.74 34.74 34.3001 34.55 1,918
03/17/2014 35.3 35.3 35.3 35.3 00
03/14/2014 35.89 35.89 35.3 35.3 233
03/13/2014 35.09 35.6 34.99 35.6 3,070
03/12/2014 35.26 35.26 35.26 35.26 00
03/11/2014 34.74 35.27 34.74 35.26 410
03/10/2014 34.74 34.74 34.74 34.74 326
03/07/2014 34.5801 34.5801 34.5801 34.5801 00
03/06/2014 34.758 34.758 34.5801 34.5801 650
03/05/2014 34.8201 35.17 34.8201 34.89 5,723
03/04/2014 35.2399 35.2399 34.844 34.844 522
03/03/2014 36.018 36.018 36.018 36.018 366
02/28/2014 35.6 35.8 35.47 35.8 922
02/27/2014 36.2 36.43 35.95 35.95 2,402
02/26/2014 35.9399 35.9399 35.9399 35.9399 605
02/25/2014 35.9 35.9 35.9 35.9 00
02/24/2014 36.1 36.1 35.9 35.9 494
02/21/2014 36.15 36.15 36.15 36.15 253
02/20/2014 37.114 37.18 36.778 36.778 3,670
02/19/2014 37.05 37.14 36.72 37.14 791
02/18/2014 36.8999 36.8999 36.8999 36.8999 599
02/14/2014 36.88 36.88 36.88 36.88 267
02/13/2014 37.7299 37.7299 36.8742 36.8742 1,657
02/12/2014 37.06 37.5 37.02 37.47 4,205
02/11/2014 37.8 37.8 37.01 37.01 38,997
02/10/2014 38.02 38.15 38.02 38.15 2,124
02/07/2014 38.6399 38.6399 38.021 38.021 3,384
02/06/2014 39.7 39.7 39 39.2399 9,770
02/05/2014 40.5 40.5 39.8501 39.8501 1,808
02/04/2014 40.3399 40.34 39.8301 39.8301 3,443
02/03/2014 40.1 40.7099 40.1 40.7099 4,312
01/31/2014 39.11 39.19 38.6 38.61 1,621
01/30/2014 38.38 38.38 38.09 38.32 135,739
01/29/2014 38.1601 38.816 38.1601 38.816 2,581
01/28/2014 37.67 37.67 37.4665 37.5099 1,872
01/27/2014 38.09 38.0914 37.65 37.65 915
01/24/2014 36.865 37.38 36.865 37.38 1,417
01/23/2014 36.6 36.77 36.58 36.645 4,536
01/22/2014 36.1 36.1 36.1 36.1 180
01/21/2014 36.16 36.46 35.998 36.2 5,440
01/17/2014 35.9 35.9 35.9 35.9 00
01/16/2014 35.9 35.9 35.9 35.9 00
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 your brokers before you trade


Want to trade FX?