16.47 Down -0.22 -1.32%
Find prices for:
PROSHARES ULTRASHORT SEMICONDUCTORS Download file
DATE HIGH LOW OPEN CLOSE VOLUME
04/24/2014 16.47 16.47 16.47 16.47 NA
04/23/2014 16.69 16.69 16.69 16.69 NA
04/22/2014 16.65 16.65 16.65 16.65 NA
04/21/2014 17.03 17.03 17.03 17.03 NA
04/17/2014 17.15 17.15 17.15 17.15 NA
04/16/2014 17.8 17.8 17.8 17.8 NA
04/15/2014 17.61 17.61 17.61 17.61 NA
04/14/2014 17.84 17.84 17.84 17.84 NA
04/11/2014 18.19 18.19 18.19 18.19 NA
04/10/2014 17.7 17.7 17.7 17.7 NA
04/09/2014 16.71 16.71 16.71 16.71 NA
04/08/2014 17.07 17.07 17.07 17.07 NA
04/07/2014 17.5 17.5 17.5 17.5 NA
04/04/2014 17.28 17.28 17.28 17.28 NA
04/03/2014 16.62 16.62 16.62 16.62 NA
04/02/2014 16.7 16.7 16.7 16.7 NA
04/01/2014 16.8 16.8 16.8 16.8 NA
03/31/2014 17.11 17.11 17.11 17.11 NA
03/28/2014 17.54 17.54 17.54 17.54 NA
03/27/2014 17.91 17.91 17.91 17.91 NA
03/26/2014 17.57 17.57 17.57 17.57 NA
03/25/2014 17.25 17.25 17.25 17.25 NA
03/24/2014 17.43 17.43 17.43 17.43 NA
03/21/2014 17.32 17.32 17.32 17.32 NA
03/20/2014 17.11 17.11 17.11 17.11 NA
03/19/2014 17.66 17.66 17.66 17.66 NA
03/18/2014 17.74 17.74 17.74 17.74 NA
03/17/2014 18.15 18.15 18.15 18.15 NA
03/14/2014 18.61 18.61 18.61 18.61 NA
03/13/2014 18.56 18.56 18.56 18.56 NA
03/12/2014 17.91 17.91 17.91 17.91 NA
03/11/2014 18.16 18.16 18.16 18.16 NA
03/10/2014 18 18 18 18 NA
03/07/2014 18.06 18.06 18.06 18.06 NA
03/06/2014 17.99 17.99 17.99 17.99 NA
03/05/2014 18.29 18.29 18.29 18.29 NA
03/04/2014 18.15 18.15 18.15 18.15 NA
03/03/2014 18.92 18.92 18.92 18.92 NA
02/28/2014 18.47 18.47 18.47 18.47 NA
02/27/2014 18.54 18.54 18.54 18.54 NA
02/26/2014 18.4 18.4 18.4 18.4 NA
02/25/2014 18.88 18.88 18.88 18.88 NA
02/24/2014 18.58 18.58 18.58 18.58 NA
02/21/2014 18.93 18.93 18.93 18.93 NA
02/20/2014 18.6 18.6 18.6 18.6 NA
02/19/2014 19.02 19.02 19.02 19.02 NA
02/18/2014 18.94 18.94 18.94 18.94 NA
02/14/2014 19.03 19.03 19.03 19.03 NA
02/13/2014 19.12 19.12 19.12 19.12 NA
02/12/2014 19.66 19.66 19.66 19.66 NA
02/11/2014 19.9 19.9 19.9 19.9 NA
02/10/2014 20.32 20.32 20.32 20.32 NA
02/07/2014 20.73 20.73 20.73 20.73 NA
02/06/2014 21.08 21.08 21.08 21.08 NA
02/05/2014 21.83 21.83 21.83 21.83 NA
02/04/2014 21.9 21.9 21.9 21.9 NA
02/03/2014 21.83 21.83 21.83 21.83 NA
01/31/2014 20.86 20.86 20.86 20.86 NA
01/30/2014 20.57 20.57 20.57 20.57 NA
01/29/2014 21.03 21.03 21.03 21.03 NA
01/28/2014 20.69 20.69 20.69 20.69 NA
01/27/2014 20.92 20.92 20.92 20.92 NA
01/24/2014 20.79 20.79 20.79 20.79 NA
01/23/2014 20.16 20.16 20.16 20.16 NA
01/22/2014 19.56 19.56 19.56 19.56 NA
01/21/2014 20.02 20.02 20.02 20.02 NA
01/17/2014 19.97 19.97 19.97 19.97 NA
01/16/2014 19.52 19.52 19.52 19.52 NA
01/15/2014 19.09 19.09 19.09 19.09 NA
01/14/2014 19.48 19.48 19.48 19.48 NA
01/13/2014 20.71 20.71 20.71 20.71 NA
01/10/2014 20.2 20.2 20.2 20.2 NA
01/09/2014 20.46 20.46 20.46 20.46 NA
01/08/2014 20.25 20.25 20.25 20.25 NA
01/07/2014 20.61 20.61 20.61 20.61 NA
01/06/2014 20.92 20.92 20.92 20.92 NA
01/03/2014 20.71 20.71 20.71 20.71 NA
01/02/2014 20.7 20.7 20.7 20.7 NA
12/31/2013 20.25 20.25 20.25 20.25 NA
12/30/2013 20.52 20.52 20.52 20.52 NA
12/27/2013 20.68 20.68 20.68 20.68 NA
12/26/2013 20.63 20.63 20.63 20.63 NA
12/24/2013 20.7 20.7 20.7 20.7 NA
12/23/2013 20.96 20.96 20.96 20.96 NA
12/20/2013 21.26 21.26 21.26 21.26 NA
12/19/2013 21.68 21.68 21.68 21.68 NA
12/18/2013 21.34 21.34 21.34 21.34 NA
12/17/2013 21.7 21.7 21.7 21.7 NA
12/16/2013 22.21 22.21 22.21 22.21 NA
12/13/2013 22.77 22.77 22.77 22.77 NA
12/12/2013 22.62 22.62 22.62 22.62 NA
12/11/2013 22.46 22.46 22.46 22.46 NA
12/10/2013 21.82 21.82 21.82 21.82 NA
12/09/2013 21.8 21.8 21.8 21.8 NA
12/06/2013 22 22 22 22 NA
12/05/2013 22.58 22.58 22.58 22.58 NA
12/04/2013 22.91 22.91 22.91 22.91 NA
12/03/2013 22.83 22.83 22.83 22.83 NA
12/02/2013 22.84 22.84 22.84 22.84 NA
11/29/2013 22.69 22.69 22.69 22.69 NA
11/27/2013 23.05 23.05 23.05 23.05 NA
11/25/2013 23.3 23.3 23.3 23.3 NA
11/22/2013 23.05 23.05 23.05 23.05 NA
11/21/2013 22.95 22.95 22.95 22.95 NA
11/20/2013 23.62 23.62 23.62 23.62 NA
11/19/2013 23.05 23.05 23.05 23.05 NA
11/18/2013 22.97 22.97 22.97 22.97 NA
11/15/2013 22.74 22.74 22.74 22.74 NA
11/14/2013 22.85 22.85 22.85 22.85 NA
11/13/2013 22.56 22.56 22.56 22.56 NA
11/12/2013 23.1 23.1 23.1 23.1 NA
11/11/2013 23.25 23.25 23.25 23.25 NA
11/08/2013 23.28 23.28 23.28 23.28 NA
11/07/2013 23.7 23.7 23.7 23.7 NA
11/05/2013 23.27 23.27 23.27 23.27 NA
11/04/2013 23.4 23.4 23.4 23.4 NA
11/01/2013 23.26 23.26 23.26 23.26 NA
10/31/2013 23.14 23.14 23.14 23.14 NA
10/30/2013 23.25 23.25 23.25 23.25 NA
10/29/2013 23.12 23.12 23.12 23.12 NA
10/28/2013 23.99 23.99 23.99 23.99 NA
10/25/2013 24.35 24.35 24.35 24.35 NA
10/24/2013 24.59 24.59 24.59 24.59 NA
10/23/2013 24.75 24.75 24.75 24.75 NA
10/22/2013 23.51 23.51 23.51 23.51 NA
10/21/2013 23.41 23.41 23.41 23.41 NA
10/18/2013 23.63 23.63 23.63 23.63 NA
10/17/2013 23.63 23.63 23.63 23.63 NA
10/16/2013 24.03 24.03 24.03 24.03 NA
10/15/2013 24.45 24.45 24.45 24.45 NA
10/14/2013 24.17 24.17 24.17 24.17 NA
10/11/2013 24.59 24.59 24.59 24.59 NA
10/10/2013 24.56 24.56 24.56 24.56 NA
10/09/2013 25.7 25.7 25.7 25.7 NA
10/08/2013 25.83 25.83 25.83 25.83 NA
10/07/2013 24.92 24.92 24.92 24.92 NA
10/04/2013 24.7 24.7 24.7 24.7 NA
10/03/2013 25.23 25.23 25.23 25.23 NA
10/01/2013 25.05 25.05 25.05 25.05 NA
09/30/2013 25.16 25.16 25.16 25.16 NA
09/27/2013 25.09 25.09 25.09 25.09 NA
09/26/2013 24.74 24.74 24.74 24.74 NA
09/25/2013 24.55 24.55 24.55 24.55 NA
09/24/2013 24.61 24.61 24.61 24.61 NA
09/23/2013 24.96 24.96 24.96 24.96 NA
09/20/2013 24.78 24.78 24.78 24.78 NA
09/19/2013 24.45 24.45 24.45 24.45 NA
09/18/2013 24.36 24.36 24.36 24.36 NA
09/17/2013 24.69 24.69 24.69 24.69 NA
09/16/2013 25.12 25.12 25.12 25.12 NA
09/13/2013 25.35 25.35 25.35 25.35 NA
09/12/2013 25.84 25.84 25.84 25.84 NA
09/11/2013 25.7 25.7 25.7 25.7 NA
09/10/2013 25.53 25.53 25.53 25.53 NA
09/09/2013 26.16 26.16 26.16 26.16 NA
09/06/2013 26.7 26.7 26.7 26.7 NA
09/05/2013 26.7 26.7 26.7 26.7 NA
09/04/2013 27.03 27.03 27.03 27.03 NA
09/03/2013 28.59 28.59 28.59 28.59 NA
08/30/2013 28.93 28.93 28.93 28.93 NA
08/29/2013 28.31 28.31 28.31 28.31 NA
08/28/2013 28.53 28.53 28.53 28.53 NA
08/27/2013 29.2 29.2 29.2 29.2 NA
08/23/2013 27.78 27.78 27.78 27.78 NA
08/22/2013 28.15 28.15 28.15 28.15 NA
08/21/2013 28.51 28.51 28.51 28.51 NA
08/20/2013 27.88 27.88 27.88 27.88 NA
08/19/2013 28.15 28.15 28.15 28.15 NA
08/16/2013 28.23 28.23 28.23 28.23 NA
08/15/2013 28.41 28.41 28.41 28.41 NA
08/14/2013 26.87 26.87 26.87 26.87 NA
08/13/2013 26.6 26.6 26.6 26.6 NA
08/12/2013 27.11 27.11 27.11 27.11 NA
08/09/2013 27.25 27.25 27.25 27.25 NA
08/08/2013 27.23 27.23 27.23 27.23 NA
08/07/2013 27.04 27.04 27.04 27.04 NA
08/06/2013 26.69 26.69 26.69 26.69 NA
08/05/2013 26.44 26.44 26.44 26.44 NA
08/02/2013 26.23 26.23 26.23 26.23 NA
08/01/2013 26.01 26.01 26.01 26.01 NA
07/31/2013 26.62 26.62 26.62 26.62 NA
07/30/2013 27.06 27.06 27.06 27.06 NA
07/29/2013 27.52 27.52 27.52 27.52 NA
07/26/2013 27.33 27.33 27.33 27.33 NA
07/25/2013 26.97 26.97 26.97 26.97 NA
07/24/2013 27.25 27.25 27.25 27.25 NA
07/23/2013 26.66 26.66 26.66 26.66 NA
07/22/2013 26.69 26.69 26.69 26.69 NA
07/19/2013 26.49 26.49 26.49 26.49 NA
07/18/2013 26.35 26.35 26.35 26.35 NA
07/17/2013 25.72 25.72 25.72 25.72 NA
07/16/2013 25.8 25.8 25.8 25.8 NA
07/15/2013 26.1 26.1 26.1 26.1 NA
07/12/2013 26.02 26.02 26.02 26.02 NA
07/11/2013 26.15 26.15 26.15 26.15 NA
07/10/2013 27.55 27.55 27.55 27.55 NA
07/09/2013 28.02 28.02 28.02 28.02 NA
07/08/2013 28.37 28.37 28.37 28.37 NA
07/05/2013 27.19 27.19 27.19 27.19 NA
07/03/2013 27.81 27.81 27.81 27.81 NA
07/02/2013 28.32 28.32 28.32 28.32 NA
07/01/2013 27.52 27.52 27.52 27.52 NA
06/28/2013 27.75 27.75 27.75 27.75 NA
06/27/2013 27.9 27.9 27.9 27.9 NA
06/26/2013 28.24 28.24 28.24 28.24 NA
06/25/2013 28.41 28.41 28.41 28.41 NA
06/24/2013 29.4 29.4 29.4 29.4 NA
06/21/2013 28.23 28.23 28.23 28.23 NA
06/20/2013 28.25 28.25 28.25 28.25 NA
06/19/2013 26.65 26.65 26.65 26.65 NA
06/18/2013 26.07 26.07 26.07 26.07 NA
06/17/2013 27.12 27.12 27.12 27.12 NA
06/14/2013 27.6 27.6 27.6 27.6 NA
06/13/2013 27.46 27.46 27.46 27.46 NA
06/12/2013 28.68 28.68 28.68 28.68 NA
06/11/2013 28 28 28 28 NA
06/10/2013 27.07 27.07 27.07 27.07 NA
06/07/2013 27.5 27.5 27.5 27.5 NA
06/06/2013 27.95 27.95 27.95 27.95 NA
06/05/2013 27.69 27.69 27.69 27.69 NA
06/04/2013 26.67 26.67 26.67 26.67 NA
06/03/2013 27.01 27.01 27.01 27.01 NA
05/31/2013 27.63 27.63 27.63 27.63 NA
05/30/2013 27.3 27.3 27.3 27.3 NA
05/29/2013 27.75 27.75 27.75 27.75 NA
05/28/2013 28.2 28.2 28.2 28.2 NA
05/24/2013 28.76 28.76 28.76 28.76 NA
05/23/2013 28.64 28.64 28.64 28.64 NA
05/22/2013 28.55 28.55 28.55 28.55 NA
05/21/2013 27.68 27.68 27.68 27.68 NA
05/20/2013 27.56 27.56 27.56 27.56 NA
05/17/2013 27.61 27.61 27.61 27.61 NA
05/16/2013 28.07 28.07 28.07 28.07 NA
05/15/2013 28 28 28 28 NA
05/14/2013 28.55 28.55 28.55 28.55 NA
05/13/2013 28.5 28.5 28.5 28.5 NA
05/10/2013 27.94 27.94 27.94 27.94 NA
05/09/2013 28.24 28.24 28.24 28.24 NA
05/08/2013 28.51 28.51 28.51 28.51 NA
05/07/2013 29.04 29.04 29.04 29.04 NA
05/06/2013 28.98 28.98 28.98 28.98 NA
05/03/2013 29.41 29.41 29.41 29.41 NA
05/02/2013 30.02 30.02 30.02 30.02 NA
05/01/2013 30.69 30.69 30.69 30.69 NA
04/30/2013 30.43 30.43 30.43 30.43 NA
04/29/2013 30.9 30.9 30.9 30.9 NA
04/26/2013 31.53 31.53 31.53 31.53 NA
04/25/2013 31.12 31.12 31.12 31.12 NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 4:38 AM ET