ProShares UltraShort Silver Historical Stock Prices

(ETF)
ZSL 
$114.82
*  
2.19
1.87%
Get ZSL Alerts
*Delayed - data as of Dec. 19, 2014 15:02 ET  -  Find a broker to begin trading ZSL now


Community Rating:
View:    ZSL Real Time
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
15:02  116.45  117.1499  114.14  114.82 24,317
12/18/2014 115.06 118.1133 114.29 117.01 34,266
12/17/2014 118.69 121.21 115.55 119.48 69,970
12/16/2014 112.02 122.16 111.54 119.63 101,128
12/15/2014 105.49 114 104.29 113.42 86,051
12/12/2014 102.48 103.09 101.65 102.55 20,354
12/11/2014 102.9 103.1 100.5 102.6 26,463
12/10/2014 101.42 102.32 100.5443 101.97 39,321
12/09/2014 106.58 106.894 100.5 102.77 83,646
12/08/2014 112.78 113.91 111.12 111.27 26,239
12/05/2014 111.99 113.7199 111.39 113.01 32,749
12/04/2014 109.49 110.96 108.55 110.96 23,007
12/03/2014 110.5 111.99 108.86 110.99 30,459
12/02/2014 111.88 114.2456 110.2501 110.77 97,366
12/01/2014 119.91 119.91 104.837 109.94 137,072
11/28/2014 119.24 125.656 118.76 125.07 71,802
11/26/2014 109.92 110.29 108.7 110.29 14,021
11/25/2014 108.89 110.62 108.33 108.69 39,284
11/24/2014 111.47 113.26 111.01 111.65 38,692
11/21/2014 110.96 113.78 109.27 111.26 105,096
11/20/2014 115.47 115.91 113.8 114.43 13,099
11/19/2014 114.49 119.47 110.52 116.25 62,388
11/18/2014 114.62 116.04 114.48 114.75 37,375
11/17/2014 116 117.4298 115.348 115.5601 64,733
11/14/2014 128.68 128.68 112.1 113.69 96,290
11/13/2014 124.15 126.05 123.84 125.612 19,551
11/12/2014 125.11 125.459 123.5 124.8199 21,626
11/11/2014 125.79 127 120.1008 123.09 40,704
11/10/2014 123.91 127 123.7301 126.3 58,063
11/07/2014 125.8 126.75 122.26 123.14 57,941
11/06/2014 130.22 130.811 127.67 128.01 61,488
11/05/2014 130.02 131.3399 125.7 130.98 148,969
11/04/2014 120.76 121.6299 119.39 119.95 29,955
11/03/2014 119.72 120.5125 116.731 118.33 47,410
10/31/2014 122.22 122.57 117.93 117.93 102,871
10/30/2014 111.75 115.4782 111.3435 113.58 92,757
10/29/2014 104.86 106.82 103.5 106.5 82,983
10/28/2014 103.55 105.102 103.03 104.77 18,867
10/27/2014 106 106 104.3368 105.87 19,850
10/24/2014 103.34 105.6768 103.24 104.86 62,428
10/23/2014 105.5 105.9997 104.23 104.89 135,340
10/22/2014 103.97 105.8899 103.93 105.48 59,872
10/21/2014 101.08 101.4799 99.68 101.13 58,429
10/20/2014 102.41 103.18 101.15 101.77 68,990
10/17/2014 102.93 104.395 102.86 103.79 26,745
10/16/2014 104.01 104.79 101.72 102.43 30,357
10/15/2014 102.9 102.9 97.4625 101.96 43,161
10/14/2014 102.25 103.51 102 103.46 15,349
10/13/2014 103.44 104.34 102.25 102.66 22,125
10/10/2014 103.98 105.139 103.22 103.55 33,524
10/09/2014 102.05 104.1499 99.59 103.95 63,354
10/08/2014 104.05 107.488 102.598 103.39 88,069
10/07/2014 104.19 106.88 104.03 106.379 37,813
10/06/2014 107.63 108.23 103.59 104.62 83,459
10/03/2014 110.39 111.81 108.84 110.61 55,497
10/02/2014 107.18 108.76 106.74 107.29 30,715
10/01/2014 106.27 106.6036 102.96 106.11 76,251
09/30/2014 104.97 110 103.52 107.6 89,570
09/29/2014 102 103.35 101.5401 102.71 40,076
09/26/2014 102.2 103.03 101.28 101.28 27,587
09/25/2014 103.15 104.15 100.81 102.2 51,790
09/24/2014 101.73 102.4099 99.34 100.23 32,263
09/23/2014 98.8 100 98.69 99.19 31,683
09/22/2014 101 101.4975 98.43 99.1 65,181
09/19/2014 93.39 99.23 93.39 98.13 82,785
09/18/2014 93.1 93.3 91.08 92.22 41,469
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?