ProShares UltraShort Silver Historical Stock Prices

(ETF)
ZSL 
$83.71
*  
0.20
0.24%
Get ZSL Alerts
*Delayed - data as of Aug. 21, 2014  -  Find a broker to begin trading ZSL 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 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  83.84  84.65  83.50  83.71 25,089
08/20/2014 82.86 84.16 82.6 83.51 22,052
08/19/2014 82.72 84.47 82.72 83.6 57,800
08/18/2014 83 83 81.941 82.07 23,772
08/15/2014 82.44 83.28 81.36 82.41 81,379
08/14/2014 80.45 80.6916 79.61 80.11 42,833
08/13/2014 79.5599 81.78 79.5599 80.78 62,711
08/12/2014 79.07 80.5499 78.771 79.67 26,884
08/11/2014 79.88 79.9484 78.86 79.1 21,271
08/08/2014 79.81 80.05 79.2598 79.75 17,981
08/07/2014 80.02 80.259 79.33 79.75 39,589
08/06/2014 79.51 79.65 78.52 79.42 51,014
08/05/2014 79.85 81.5 79.51 81.13 90,787
08/04/2014 77.06 78.49 76.7801 78.22 32,559
08/01/2014 75.89 77.82 75.58 77.23 62,260
07/31/2014 75.51 77.13 75.51 76.84 87,245
07/30/2014 75.18 76.02 74.91 75.16 58,835
07/29/2014 74.83 76.18 74.58 75.23 46,653
07/28/2014 75.23 75.89 74.66 75.12 57,499
07/25/2014 76.62 76.83 74.4 74.4 153,768
07/24/2014 73.93 77.365 73.79 76.93 164,732
07/23/2014 72.93 73.2 72.4801 73.18 54,716
07/22/2014 72.72 73.6 72.11 72.98 47,153
07/21/2014 72.59 73.35 72.58 73.09 19,040
07/18/2014 73.39 74.4282 73.21 73.61 46,623
07/17/2014 73.78 74.1309 70.851 71.5 94,190
07/16/2014 74.33 74.92 73.81 74.46 64,529
07/15/2014 73.02 75 71.96 74.66 150,873
07/14/2014 73.26 73.61 72.83 73.16 114,410
07/11/2014 70 70.1 69.63 69.8 27,184
07/10/2014 69.77 70.2 69.363 70.16 85,965
07/09/2014 71.9 72.74 71.2 71.92 37,815
07/08/2014 72.16 73.36 71.6915 72.49 49,767
07/07/2014 72.97 74 72.7 72.75 56,863
07/03/2014 72.5 72.538 71.56 71.99 43,236
07/02/2014 72 72.02 70.86 71.61 56,059
07/01/2014 71.82 72.57 71.25 72.36 93,525
06/30/2014 73.99 74.48 71.93 72.05 118,493
06/27/2014 71.98 72.81 71.77 72.81 37,691
06/26/2014 72.94 72.94 71.91 72.25 44,313
06/25/2014 72.92 73.06 71.66 72.67 85,327
06/24/2014 72.94 73.65 72.41 73.47 87,186
06/23/2014 73.41 74.28 73.4 73.81 57,182
06/20/2014 74.13 74.58 73.02 73.91 84,378
06/19/2014 79.18 79.37 73.25 74.5801 263,959
06/18/2014 82.81 82.94 81.874 81.98 45,761
06/17/2014 84.13 84.13 82.6493 83.15 37,144
06/16/2014 83.65 84.18 83.138 83.85 63,991
06/13/2014 84.51 84.51 83.01 83.35 74,492
06/12/2014 86.47 86.85 84.24 84.32 139,362
06/11/2014 87.63 87.9748 87.2284 87.55 15,437
06/10/2014 88.02 88.02 87.3501 87.43 51,571
06/09/2014 88.59 88.98 88.4189 88.76 19,744
06/06/2014 89.33 90.5399 89.08 89.21 27,014
06/05/2014 89.8 89.8 88.51 88.68 100,782
06/04/2014 90.6 91.64 90.4501 91.39 17,641
06/03/2014 91.31 92 91.09 91.23 37,402
06/02/2014 91.51 92.3957 90.84 91.88 35,153
05/30/2014 89.33 93 89.33 91.44 91,714
05/29/2014 90.55 90.55 89.04 89.04 39,948
05/28/2014 89.66 89.8149 88.85 89.45 51,044
05/27/2014 88.08 89.22 88.08 88.86 62,027
05/23/2014 85.54 86.1546 85.443 85.62 28,174
05/22/2014 84.06 85.54 83.98 85.21 49,399
05/21/2014 86.352 87.25 85.5 86.17 33,655
05/20/2014 87.2475 87.2475 85.62 86.06 26,071
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?