PROSHARES SHORT KBW REGIONAL BANK (NY: KRS)
28.65 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Sep 15, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2013 40.44 40.44 40.44 40.44 0 -0.55(-1.34%)
Feb 25, 2013 40.99 40.99 40.99 40.99 0 +0.59(+1.45%)
Feb 20, 2013 40.40 40.40 40.40 40.40 0 +0.33(+0.83%)
Feb 15, 2013 40.07 40.07 40.07 0 -0.14(-0.35%)
Feb 14, 2013 40.21 40.21 40.21 40.21 550 -0.81(-1.97%)
Feb 05, 2013 41.02 41.02 41.02 0 +0.14(+0.34%)
Feb 01, 2013 40.88 40.88 40.88 0 -0.48(-1.16%)
Jan 30, 2013 41.36 41.36 41.36 0 -0.20(-0.48%)
Jan 25, 2013 41.56 41.56 41.56 41.56 0 +0.04(+0.09%)
Jan 24, 2013 41.36 41.52 41.23 41.52 950 +0.35(+0.86%)
Jan 23, 2013 41.11 41.17 41.11 41.17 1,330 -1.30(-3.06%)
Jan 14, 2013 42.47 42.47 42.47 0 -0.12(-0.28%)
Jan 12, 2013 42.59 42.59 42.59 42.59 1,200 +0.00(+0.00%)
Jan 11, 2013 42.59 42.59 42.59 42.59 1,200 +0.92(+2.21%)
Jan 10, 2013 41.67 41.67 41.67 41.67 1,000 -0.58(-1.37%)
Jan 09, 2013 42.16 42.25 42.16 42.25 200 +0.36(+0.86%)
Jan 07, 2013 41.89 41.89 41.89 0 +0.45(+1.09%)
Jan 04, 2013 41.56 41.78 41.41 41.44 1,800 -0.76(-1.80%)
Jan 03, 2013 42.10 42.20 42.10 42.20 800 -1.71(-3.89%)
Dec 31, 2012 43.91 43.91 43.91 0 -0.04(-0.09%)
Dec 28, 2012 43.95 43.95 43.95 43.95 100 -0.44(-0.99%)
Dec 27, 2012 44.39 44.39 44.39 44.39 100 +0.99(+2.28%)
Dec 24, 2012 43.40 43.40 43.40 0 -0.46(-1.05%)
Dec 18, 2012 43.86 43.86 43.86 0 -0.62(-1.39%)
Dec 17, 2012 44.48 44.48 44.48 44.48 300 -0.52(-1.16%)
Dec 10, 2012 45.00 45.00 45.00 0 +0.18(+0.40%)
Dec 07, 2012 44.82 44.82 44.82 44.82 100 +0.28(+0.63%)
Dec 05, 2012 44.54 44.54 44.54 44.54 0 +0.00(+0.00%)
Dec 03, 2012 44.54 44.54 44.54 0 -0.18(-0.40%)
Nov 29, 2012 44.72 44.72 44.72 44.72 0 +0.18(+0.40%)
Nov 28, 2012 44.54 44.54 44.54 44.54 100 +0.00(+0.00%)
Nov 27, 2012 44.50 44.54 44.50 44.54 804 -0.26(-0.58%)
Nov 26, 2012 44.80 44.80 44.80 44.80 100 -0.85(-1.86%)
Nov 21, 2012 45.65 45.65 45.65 0 +0.17(+0.37%)
Nov 20, 2012 45.81 45.81 45.46 45.48 400 +0.59(+1.31%)
Nov 19, 2012 45.53 46.08 44.89 44.89 1,555 -2.24(-4.75%)
Nov 16, 2012 48.13 48.13 47.13 47.13 1,611 -0.12(-0.25%)
Nov 15, 2012 47.99 47.99 47.25 47.25 200 +0.13(+0.28%)
Nov 14, 2012 46.70 47.21 46.70 47.12 2,860 +0.79(+1.71%)
Nov 13, 2012 46.22 46.33 46.22 46.33 3,000 +0.56(+1.22%)
Nov 12, 2012 45.83 45.83 45.77 45.77 2,317 +0.03(+0.07%)
Nov 09, 2012 45.78 45.78 45.74 45.74 540 +0.59(+1.31%)
Nov 07, 2012 45.15 45.15 45.15 0 +1.17(+2.66%)
Nov 06, 2012 43.98 43.98 43.98 43.98 100 -1.07(-2.38%)
Nov 05, 2012 44.81 45.05 44.81 45.05 200 +0.67(+1.51%)
Nov 02, 2012 44.38 44.38 44.38 44.38 284 +0.68(+1.56%)
Nov 01, 2012 43.62 43.70 43.62 43.70 1,600 -0.71(-1.60%)
Oct 31, 2012 44.50 44.50 44.41 44.41 2,500 +0.12(+0.27%)
Oct 26, 2012 44.29 44.29 44.29 0 +0.14(+0.32%)
Oct 25, 2012 43.81 44.15 43.81 44.15 2,800 -0.15(-0.34%)
Oct 22, 2012 44.30 44.30 44.30 0 +0.34(+0.77%)
Oct 16, 2012 43.96 43.96 43.96 43.96 0 +0.11(+0.25%)
Oct 15, 2012 43.85 43.85 43.85 43.85 1,120 +0.15(+0.34%)
Oct 12, 2012 43.70 43.70 43.70 43.70 150 +0.38(+0.88%)
Oct 09, 2012 43.32 43.32 43.32 0 +0.55(+1.29%)
Oct 08, 2012 42.77 42.77 42.77 42.77 100 +0.37(+0.87%)
Oct 06, 2012 42.71 42.71 42.40 42.40 676 +0.00(+0.00%)
Oct 05, 2012 42.71 42.71 42.40 42.40 676 -0.40(-0.93%)
Oct 04, 2012 43.00 43.00 42.80 42.80 400 -0.56(-1.29%)
Oct 01, 2012 43.36 43.36 43.36 0 +0.28(+0.65%)
Sep 28, 2012 43.08 43.08 43.08 43.08 225 +0.59(+1.39%)
Sep 27, 2012 45.00 45.00 42.47 42.49 3,999 +0.04(+0.09%)
Sep 24, 2012 42.45 42.45 42.45 0 -0.11(-0.26%)
Sep 21, 2012 42.31 42.56 42.31 42.56 400 +0.03(+0.07%)
Sep 20, 2012 42.51 42.53 42.51 42.53 200 +0.84(+2.02%)
Sep 14, 2012 41.69 41.69 41.69 0 -0.47(-1.12%)
Sep 13, 2012 42.89 43.16 42.16 42.16 3,219 -0.74(-1.72%)
Sep 12, 2012 42.90 42.90 42.90 42.90 700 +0.10(+0.23%)
Sep 11, 2012 43.00 43.00 42.80 42.80 1,700 -0.40(-0.93%)
Sep 10, 2012 42.79 43.20 42.79 43.20 900 +0.56(+1.31%)
Sep 07, 2012 42.64 42.64 42.64 42.64 122 -1.51(-3.42%)
Sep 05, 2012 44.15 44.15 44.15 0 -0.71(-1.59%)
Sep 04, 2012 44.69 44.86 44.69 44.86 300 +0.40(+0.90%)
Aug 29, 2012 44.46 44.46 44.46 44.46 0 -0.72(-1.59%)
Aug 24, 2012 45.18 45.18 45.18 0 +0.51(+1.14%)
Aug 23, 2012 44.67 44.67 44.67 44.67 100 -0.09(-0.20%)
Aug 17, 2012 44.76 44.76 44.76 0 -0.25(-0.56%)
Aug 16, 2012 45.01 45.01 45.01 45.01 122 -0.49(-1.08%)
Aug 11, 2012 45.50 45.50 45.50 0 +0.00(+0.00%)
Aug 10, 2012 45.29 45.65 45.29 45.50 739 +0.33(+0.73%)
Aug 09, 2012 45.14 45.17 45.14 45.17 700 -0.15(-0.33%)
Aug 08, 2012 45.32 45.32 45.32 45.32 277 -0.11(-0.24%)
Aug 07, 2012 45.43 45.43 45.43 45.43 200 -0.08(-0.18%)
Aug 06, 2012 45.30 45.51 45.30 45.51 618 -0.43(-0.93%)
Jul 30, 2012 45.94 45.94 45.94 0 -0.23(-0.51%)
Jul 26, 2012 46.17 46.17 46.17 0 -0.21(-0.45%)
Jul 25, 2012 46.38 46.38 46.38 46.38 100 +0.05(+0.11%)
Jul 23, 2012 46.33 46.33 46.33 0 +2.13(+4.82%)
Jul 18, 2012 44.20 44.20 44.20 0 -0.15(-0.34%)
Jul 14, 2012 44.35 44.35 44.35 0 +0.00(+0.00%)
Jul 13, 2012 45.19 45.19 44.26 44.35 2,100 -1.51(-3.29%)
Jul 10, 2012 45.86 45.86 45.86 0 +0.68(+1.50%)
Jul 09, 2012 45.18 45.23 45.18 45.18 410 +0.84(+1.89%)
Jul 05, 2012 44.34 44.34 44.34 0 -0.66(-1.47%)
Jul 02, 2012 45.00 45.00 45.00 45.00 0 -0.09(-0.20%)
Jun 29, 2012 45.07 45.09 45.07 45.09 300 -1.51(-3.24%)
Jun 27, 2012 46.60 46.60 46.60 0 -1.18(-2.47%)
Jun 25, 2012 47.78 47.78 47.78 0 +1.12(+2.40%)
Jun 20, 2012 46.66 46.66 46.66 0 -0.09(-0.19%)
Jun 19, 2012 47.25 47.25 46.75 46.75 400 -0.50(-1.06%)
Jun 18, 2012 47.26 47.26 47.25 47.25 200 -0.50(-1.05%)
Jun 15, 2012 47.91 47.91 47.75 47.75 500 -0.66(-1.36%)
Jun 12, 2012 48.41 48.41 48.41 0 +0.24(+0.50%)
Jun 11, 2012 47.86 48.17 47.86 48.17 800 -0.35(-0.72%)
Jun 07, 2012 48.52 48.52 48.52 48.52 0 -1.35(-2.70%)
Jun 06, 2012 49.87 49.87 49.87 49.87 109 -0.27(-0.54%)
Jun 05, 2012 49.66 50.14 49.66 50.14 750 -0.31(-0.61%)
Jun 04, 2012 50.45 50.45 50.45 50.45 700 +1.21(+2.45%)
Jun 02, 2012 47.60 49.24 47.60 49.24 1,124 +0.00(+0.00%)
Jun 01, 2012 47.60 49.24 47.60 49.24 1,124 +1.17(+2.43%)
May 31, 2012 48.08 48.08 48.08 48.08 500 +1.28(+2.73%)
May 29, 2012 46.80 46.80 46.80 0 -0.30(-0.64%)
May 25, 2012 47.10 47.10 47.10 47.10 300 -1.15(-2.38%)
May 23, 2012 48.25 48.25 48.25 0 +0.78(+1.65%)
May 21, 2012 47.47 47.47 47.47 0 -0.81(-1.68%)
May 18, 2012 47.60 48.28 47.60 48.28 526 +0.66(+1.38%)
May 17, 2012 47.30 47.62 47.30 47.62 1,600 +0.77(+1.64%)
May 16, 2012 46.85 46.85 46.85 46.85 1,000 +0.01(+0.02%)
May 15, 2012 46.30 46.84 46.30 46.84 1,000 +0.98(+2.14%)
May 11, 2012 45.86 45.86 45.86 0 +0.34(+0.74%)
May 10, 2012 46.03 46.03 45.40 45.52 700 -1.05(-2.26%)
May 09, 2012 45.82 46.57 45.82 46.57 410 +0.42(+0.91%)
May 08, 2012 46.15 46.15 46.15 46.15 300 -0.26(-0.56%)
May 04, 2012 46.41 46.41 46.41 0 +0.71(+1.55%)
May 03, 2012 45.70 45.70 45.70 45.70 2,000 +0.26(+0.57%)
May 02, 2012 45.03 45.58 45.03 45.44 1,283 +0.67(+1.49%)
May 01, 2012 45.12 45.12 44.75 44.77 450 +0.26(+0.58%)
Apr 27, 2012 44.51 44.51 44.51 0 -0.49(-1.09%)
Apr 25, 2012 45.00 45.00 45.00 0 -0.80(-1.75%)
Apr 24, 2012 45.73 45.90 45.73 45.80 4,000 -0.10(-0.22%)
Apr 20, 2012 45.90 45.90 45.90 0 -0.35(-0.76%)
Apr 18, 2012 46.25 46.25 46.25 0 -0.79(-1.68%)
Apr 16, 2012 47.04 47.04 47.04 0 +0.87(+1.89%)
Apr 12, 2012 46.17 46.17 46.17 0 -0.21(-0.46%)
Apr 11, 2012 46.62 46.62 46.38 46.38 1,676 -0.68(-1.44%)
Apr 10, 2012 47.06 47.06 47.06 47.06 400 +0.55(+1.18%)
Apr 09, 2012 46.51 46.52 46.49 46.51 2,450 +1.16(+2.56%)
Apr 04, 2012 45.35 45.35 45.35 0 +0.54(+1.21%)
Apr 02, 2012 44.81 44.81 44.81 0 +0.53(+1.20%)
Mar 28, 2012 44.28 44.28 44.28 44.28 0 +0.17(+0.39%)
Mar 26, 2012 44.11 44.11 44.11 0 -0.72(-1.61%)
Mar 23, 2012 44.83 44.83 44.83 44.83 450 -0.20(-0.44%)
Mar 22, 2012 45.03 45.03 45.03 45.03 578 +0.78(+1.76%)
Mar 21, 2012 44.11 44.25 44.11 44.25 740 -0.08(-0.18%)
Mar 20, 2012 44.33 44.33 44.33 44.33 575 +0.63(+1.44%)
Mar 19, 2012 44.52 44.52 43.58 43.70 2,400 -0.72(-1.62%)
Mar 16, 2012 44.58 44.58 44.27 44.42 1,300 -0.66(-1.46%)
Mar 15, 2012 45.08 45.08 45.08 45.08 131 -0.35(-0.77%)
Mar 14, 2012 45.21 45.66 45.20 45.43 4,200 +0.05(+0.12%)
Mar 13, 2012 46.65 46.65 45.37 45.37 2,039 -1.65(-3.50%)
Mar 12, 2012 47.22 47.23 47.01 47.02 2,193 +0.12(+0.26%)
Mar 09, 2012 47.68 47.68 46.77 46.90 751 -1.55(-3.20%)
Mar 08, 2012 48.45 48.45 48.45 48.45 400 -0.11(-0.23%)
Mar 07, 2012 49.02 49.02 48.56 48.56 600 -0.80(-1.62%)
Mar 06, 2012 48.99 49.42 48.99 49.36 4,000 +1.21(+2.52%)
Mar 05, 2012 48.65 48.65 48.14 48.14 2,000 -0.13(-0.26%)
Mar 02, 2012 47.38 48.42 47.38 48.27 2,517 +1.56(+3.35%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here