PROSHARES ULTRASHORT BASIC MATERIALS (NY: SMN)
27.92 USD  +0.40 (+1.45%)
Official Closing Price  /  Updated: 6:40 PM EDT, Apr 21, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 21, 2015 28.00 28.01 27.88 27.92 3,042 +0.40(+1.45%)
Apr 20, 2015 27.55 27.56 27.49 27.52 2,390 -0.39(-1.40%)
Apr 17, 2015 27.93 28.12 27.70 27.91 2,977 +0.36(+1.31%)
Apr 16, 2015 27.59 27.59 27.28 27.55 1,383 +0.16(+0.58%)
Apr 15, 2015 27.68 27.68 27.36 27.39 3,075 -0.68(-2.42%)
Apr 14, 2015 28.39 28.39 28.00 28.07 2,095 -0.24(-0.85%)
Apr 13, 2015 28.15 28.31 28.06 28.31 8,861 +0.14(+0.50%)
Apr 10, 2015 28.19 28.19 28.11 28.17 1,271 -0.02(-0.07%)
Apr 09, 2015 28.34 28.34 28.08 28.19 2,979 -0.30(-1.05%)
Apr 08, 2015 28.48 28.63 28.36 28.49 1,351 -0.05(-0.18%)
Apr 07, 2015 28.54 28.54 28.54 28.54 1,302 +0.07(+0.25%)
Apr 06, 2015 28.97 28.97 28.35 28.47 7,834 -0.53(-1.83%)
Apr 02, 2015 29.00 29.00 29.00 0 -0.14(-0.48%)
Apr 01, 2015 29.45 29.45 29.11 29.14 4,775 +0.08(+0.28%)
Mar 31, 2015 28.92 29.18 28.90 29.06 1,983 +0.37(+1.29%)
Mar 30, 2015 29.11 29.11 28.61 28.69 4,164 -0.83(-2.81%)
Mar 27, 2015 29.43 29.54 29.25 29.52 7,629 -0.04(-0.14%)
Mar 26, 2015 30.23 30.23 29.30 29.56 9,569 -0.06(-0.20%)
Mar 25, 2015 29.04 29.62 29.04 29.62 3,822 +0.56(+1.93%)
Mar 24, 2015 28.98 29.06 28.94 29.06 916 +0.22(+0.76%)
Mar 23, 2015 28.93 28.93 28.72 28.84 4,246 -0.07(-0.24%)
Mar 20, 2015 29.47 29.47 28.64 28.91 6,432 -0.47(-1.60%)
Mar 19, 2015 28.76 29.38 28.76 29.38 5,640 +0.99(+3.49%)
Mar 18, 2015 29.27 29.87 28.07 28.39 16,111 -0.98(-3.34%)
Mar 17, 2015 28.87 29.65 28.87 29.37 10,843 +0.54(+1.87%)
Mar 16, 2015 28.78 29.04 28.78 28.83 6,245 +0.13(+0.45%)
Mar 13, 2015 28.72 29.04 28.65 28.70 3,833 +0.60(+2.14%)
Mar 12, 2015 28.50 28.50 28.08 28.10 32,202 -0.59(-2.06%)
Mar 11, 2015 28.63 28.88 28.61 28.69 34,422 -0.07(-0.24%)
Mar 10, 2015 28.50 28.79 28.43 28.76 10,243 +0.93(+3.34%)
Mar 09, 2015 27.86 27.90 27.68 27.83 9,513 -0.06(-0.22%)
Mar 06, 2015 27.73 27.98 27.45 27.89 33,120 +0.81(+2.99%)
Mar 05, 2015 26.78 27.21 26.78 27.08 5,864 +0.20(+0.74%)
Mar 04, 2015 26.70 26.79 26.88 9,275 +0.18(+0.67%)
Mar 03, 2015 26.82 26.70 5,417 +0.32(+1.21%)
Mar 02, 2015 26.98 27.03 26.38 26.38 15,786 -0.34(-1.27%)
Feb 27, 2015 26.65 26.72 26.48 26.72 3,625 +0.11(+0.41%)
Feb 26, 2015 26.17 26.69 26.17 26.61 8,100 +0.41(+1.56%)
Feb 25, 2015 26.08 26.28 26.02 26.20 5,165 +0.10(+0.38%)
Feb 24, 2015 26.11 26.22 26.09 26.10 31,031 -0.22(-0.84%)
Feb 23, 2015 26.33 26.58 26.23 26.32 10,177 -0.03(-0.11%)
Feb 20, 2015 26.46 26.88 26.32 26.35 5,096 -0.11(-0.42%)
Feb 19, 2015 27.00 27.05 26.46 26.46 3,364 -0.25(-0.95%)
Feb 18, 2015 27.00 27.01 26.71 26.71 3,475 -0.06(-0.21%)
Feb 17, 2015 27.00 27.10 26.57 26.77 5,080 +0.02(+0.07%)
Feb 13, 2015 26.75 26.75 26.75 0 -0.53(-1.94%)
Feb 12, 2015 27.70 27.70 27.13 27.28 21,362 -0.93(-3.30%)
Feb 11, 2015 28.26 28.52 28.02 28.21 10,066 +0.07(+0.25%)
Feb 10, 2015 28.50 28.56 28.14 28.14 3,305 -0.12(-0.42%)
Feb 09, 2015 28.35 28.36 28.00 28.26 8,909 -0.03(-0.11%)
Feb 06, 2015 28.00 28.37 28.00 28.29 9,130 +0.11(+0.39%)
Feb 05, 2015 29.20 29.31 28.14 28.18 17,677 -1.43(-4.83%)
Feb 04, 2015 29.64 29.70 29.35 29.61 7,864 +0.43(+1.47%)
Feb 03, 2015 29.89 30.10 29.18 29.18 30,527 -1.57(-5.11%)
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