Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Basic Materials Short Proshares (NY: SBM )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, May 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 16, 2011 35.79 35.55 35.55 35.55 1,009 -1.17(-3.18%)
Feb 09, 2011 36.72 36.72 36.72 36.72 201 +0.49(+1.34%)
Feb 07, 2011 36.21 36.24 36.24 36.24 302 -0.26(-0.71%)
Feb 04, 2011 36.51 36.51 36.48 36.49 4,946 -0.01(-0.03%)
Feb 02, 2011 36.28 36.50 36.50 36.50 1,312 +0.16(+0.44%)
Feb 01, 2011 36.34 36.34 36.34 36.34 100 -1.16(-3.09%)
Jan 31, 2011 37.66 37.67 37.49 37.50 6,013 -0.11(-0.29%)
Jan 27, 2011 37.34 37.61 37.61 37.61 1,110 -0.89(-2.32%)
Jan 25, 2011 38.63 38.50 38.50 38.50 3,735 +0.37(+0.96%)
Jan 24, 2011 38.49 38.49 38.14 38.14 201 +0.08(+0.21%)
Jan 21, 2011 38.21 38.21 38.06 38.06 605 -0.60(-1.56%)
Jan 20, 2011 38.53 38.73 38.53 38.66 948 +0.89(+2.36%)
Jan 19, 2011 37.49 37.77 37.49 37.77 1,292 +0.78(+2.12%)
Jan 18, 2011 36.99 36.99 36.99 36.99 222 -0.38(-1.01%)
Jan 14, 2011 37.39 37.39 37.37 37.37 878 +0.49(+1.32%)
Jan 13, 2011 36.88 36.88 36.88 36.88 121 +0.06(+0.16%)
Jan 12, 2011 36.82 36.82 36.82 36.82 415 -0.34(-0.91%)
Jan 11, 2011 37.12 37.18 37.12 37.16 2,649 -0.70(-1.86%)
Jan 10, 2011 37.85 37.86 37.85 37.86 1,312 +0.25(+0.66%)
Jan 05, 2011 37.78 37.61 37.61 37.61 2,826 +0.47(+1.25%)
Jan 04, 2011 37.15 37.15 37.15 37.15 100 +0.15(+0.40%)
Jan 03, 2011 36.92 37.00 36.92 37.00 858 -0.39(-1.03%)
Dec 31, 2010 37.59 37.59 37.38 37.38 403 -0.11(-0.29%)
Dec 30, 2010 37.30 37.49 37.30 37.49 516 -0.53(-1.41%)
Dec 28, 2010 37.78 38.03 38.03 38.03 605 +0.10(+0.26%)
Dec 27, 2010 37.93 37.93 37.93 37.93 100 +0.03(+0.08%)
Dec 21, 2010 37.90 37.90 37.90 37.90 100 -0.84(-2.16%)
Dec 14, 2010 38.74 38.74 38.74 38.74 100 +0.13(+0.33%)
Dec 13, 2010 38.61 38.61 38.61 38.61 100 -0.67(-1.70%)
Dec 10, 2010 39.21 39.28 39.15 39.28 2,119 +0.36(+0.92%)
Dec 07, 2010 38.99 38.92 38.92 38.92 302 -0.93(-2.34%)
Dec 02, 2010 39.85 39.85 39.85 39.85 403 -0.48(-1.18%)
Dec 01, 2010 40.57 40.75 40.32 40.33 2,362 -0.83(-2.02%)
Nov 24, 2010 41.16 41.16 41.16 41.16 0 -0.73(-1.75%)
Nov 23, 2010 41.89 41.89 41.89 41.89 252 +0.39(+0.93%)
Nov 19, 2010 41.91 41.51 41.51 41.51 1,817 -0.24(-0.58%)
Nov 18, 2010 42.03 42.03 41.59 41.75 2,210 -0.97(-2.28%)
Nov 17, 2010 42.76 42.76 42.53 42.72 605 -0.03(-0.07%)
Nov 16, 2010 43.03 43.03 42.75 42.75 738 +1.11(+2.66%)
Nov 15, 2010 41.28 41.64 41.28 41.64 429 +0.93(+2.29%)
Nov 11, 2010 40.71 40.71 40.71 40.71 0 -0.42(-1.01%)
Nov 09, 2010 41.13 41.13 41.13 41.13 201 +0.51(+1.25%)
Nov 08, 2010 40.62 40.62 40.62 40.62 201 -0.15(-0.36%)
Nov 05, 2010 40.98 40.98 40.63 40.77 2,505 -0.50(-1.20%)
Nov 04, 2010 41.33 41.35 41.25 41.27 1,342 -1.09(-2.57%)
Nov 02, 2010 42.42 42.36 42.36 42.36 12,517 +0.04(+0.09%)
Nov 01, 2010 42.46 42.46 42.32 42.32 504 -0.51(-1.18%)
Oct 29, 2010 43.04 43.10 42.81 42.82 812 -0.28(-0.64%)
Oct 28, 2010 42.89 43.10 42.89 43.10 605 -0.38(-0.87%)
Oct 27, 2010 43.48 43.48 43.48 43.48 302 +0.99(+2.33%)
Oct 25, 2010 42.93 42.93 42.43 42.49 1,751 -0.88(-2.03%)
Oct 22, 2010 43.37 43.37 43.37 43.37 100 -0.03(-0.07%)
Oct 21, 2010 43.40 43.40 43.40 43.40 1,009 +0.42(+0.97%)
Oct 20, 2010 43.59 43.69 42.93 42.98 832 -1.28(-2.89%)
Oct 19, 2010 43.94 44.90 43.64 44.26 3,942 +0.93(+2.15%)
Oct 18, 2010 43.33 43.33 43.33 43.33 908 +0.27(+0.62%)
Oct 15, 2010 43.00 43.32 43.00 43.06 4,461 +0.25(+0.58%)
Oct 14, 2010 42.81 42.81 42.81 42.81 504 -0.57(-1.32%)
Oct 11, 2010 43.31 43.39 43.39 43.39 1,110 +0.03(+0.07%)
Oct 08, 2010 43.36 43.36 43.36 43.36 201 -1.05(-2.36%)
Oct 07, 2010 43.87 44.41 43.87 44.41 1,214 +0.24(+0.54%)
Oct 06, 2010 44.30 44.30 44.17 44.17 1,110 -0.32(-0.72%)
Oct 05, 2010 45.08 45.08 44.49 44.49 1,677 -1.38(-3.01%)
Oct 04, 2010 45.37 45.87 45.37 45.87 2,513 +0.52(+1.16%)
Oct 01, 2010 45.35 45.35 45.20 45.35 605 +0.24(+0.53%)
Sep 30, 2010 45.29 45.29 45.11 45.11 201 -0.55(-1.20%)
Sep 29, 2010 45.52 45.66 45.52 45.66 1,110 +0.37(+0.82%)
Sep 28, 2010 45.29 45.29 45.29 45.29 100 -0.34(-0.74%)
Sep 27, 2010 45.63 45.64 45.62 45.63 817 +0.12(+0.26%)
Sep 24, 2010 45.46 45.51 45.46 45.51 605 -0.65(-1.42%)
Sep 22, 2010 46.16 46.16 46.16 46.16 807 -0.37(-0.79%)
Sep 21, 2010 46.55 46.60 46.53 46.53 1,514 +0.25(+0.54%)
Sep 20, 2010 46.28 46.28 46.28 46.28 100 -0.85(-1.81%)
Sep 17, 2010 47.13 47.13 47.13 47.13 504 -0.39(-0.81%)
Sep 15, 2010 47.53 47.55 47.25 47.52 4,391 +0.54(+1.16%)
Sep 14, 2010 47.38 47.50 46.97 46.97 4,361 -0.16(-0.33%)
Sep 13, 2010 47.42 47.42 47.12 47.13 1,539 -0.87(-1.82%)
Sep 10, 2010 48.06 48.06 48.00 48.00 1,110 -0.24(-0.50%)
Sep 09, 2010 47.62 48.40 47.62 48.25 5,406 +0.03(+0.07%)
Sep 08, 2010 48.21 48.21 48.21 48.21 182 -0.20(-0.41%)
Sep 07, 2010 48.37 48.41 48.37 48.41 928 +0.43(+0.90%)
Sep 03, 2010 48.03 48.35 47.90 47.98 1,867 -0.62(-1.27%)
Sep 02, 2010 49.05 49.20 48.57 48.60 13,968 -0.52(-1.06%)
Sep 01, 2010 49.20 49.23 49.09 49.12 9,615 -1.95(-3.83%)
Aug 31, 2010 50.86 51.07 50.65 51.07 706 +0.32(+0.62%)
Aug 30, 2010 50.76 50.76 50.76 50.76 100 +0.05(+0.11%)
Aug 27, 2010 50.70 52.46 50.70 50.70 1,261 -1.59(-3.04%)
Aug 26, 2010 52.01 52.29 52.01 52.29 537 +0.07(+0.13%)
Aug 25, 2010 53.17 53.17 52.22 52.22 436 -0.14(-0.26%)
Aug 24, 2010 51.95 52.36 51.75 52.36 12,164 +1.42(+2.78%)
Aug 23, 2010 50.64 50.95 50.64 50.95 3,129 -0.02(-0.03%)
Aug 20, 2010 50.53 50.96 50.53 50.96 201 +0.84(+1.67%)
Aug 19, 2010 49.42 50.22 49.42 50.12 6,036 +0.58(+1.18%)
Aug 18, 2010 49.54 49.54 49.54 49.54 620 +0.53(+1.08%)
Aug 17, 2010 49.07 49.08 49.00 49.01 7,057 -1.35(-2.69%)
Aug 16, 2010 50.57 50.57 50.36 50.36 302 -0.24(-0.47%)
Aug 13, 2010 50.60 50.60 50.60 50.60 100 +0.07(+0.14%)
Aug 12, 2010 50.99 51.00 50.53 50.53 2,033 -0.25(-0.49%)
Aug 11, 2010 50.29 50.85 50.23 50.78 9,230 +1.63(+3.33%)
Aug 10, 2010 49.58 49.58 49.08 49.14 580 +0.65(+1.35%)
Aug 09, 2010 48.56 48.72 48.45 48.49 2,761 -0.53(-1.09%)
Aug 05, 2010 49.02 49.02 49.02 49.02 100 -0.03(-0.06%)
Aug 03, 2010 49.31 49.05 49.05 49.05 2,220 +0.45(+0.92%)
Aug 02, 2010 48.81 48.81 48.61 48.61 706 -1.69(-3.37%)
Jul 30, 2010 50.30 50.30 50.30 50.30 807 -0.48(-0.94%)
Jul 29, 2010 50.27 50.78 49.77 50.78 2,220 +1.41(+2.85%)
Jul 27, 2010 49.37 49.37 49.37 49.37 201 -0.39(-0.78%)
Jul 26, 2010 49.78 49.78 49.73 49.76 302 -1.03(-2.03%)
Jul 23, 2010 50.72 50.92 50.72 50.79 504 -0.25(-0.49%)
Jul 22, 2010 51.82 51.82 50.95 51.04 1,147 -1.78(-3.38%)
Jul 21, 2010 52.02 52.85 51.67 52.82 3,331 -0.43(-0.80%)
Jul 20, 2010 55.18 56.28 53.24 53.24 3,035 -1.37(-2.50%)
Jul 19, 2010 53.88 54.92 53.88 54.61 3,533 +0.39(+0.71%)
Jul 16, 2010 54.22 54.22 53.79 54.22 1,328 +0.91(+1.71%)
Jul 15, 2010 53.35 53.35 53.31 53.31 5,751 +0.58(+1.11%)
Jul 14, 2010 52.70 52.73 52.70 52.73 252 +0.44(+0.83%)
Jul 13, 2010 52.56 52.69 52.06 52.29 8,283 -1.12(-2.10%)
Jul 12, 2010 53.14 53.50 53.14 53.42 1,223 +0.72(+1.36%)
Jul 09, 2010 52.70 53.57 52.70 52.70 302 -0.96(-1.79%)
Jul 08, 2010 54.04 54.50 53.64 53.66 3,205 -0.91(-1.68%)
Jul 07, 2010 56.83 56.83 54.56 54.57 3,634 -2.80(-4.88%)
Jul 06, 2010 56.03 57.41 56.01 57.37 3,792 +0.13(+0.22%)
Jul 02, 2010 57.25 57.56 56.47 57.25 980 +0.01(+0.01%)
Jul 01, 2010 56.53 57.59 56.53 57.24 2,579 +0.70(+1.23%)
Jun 30, 2010 55.93 56.54 55.04 56.54 1,019 +0.48(+0.85%)
Jun 29, 2010 55.32 56.07 55.29 56.07 3,886 +3.38(+6.41%)
Jun 25, 2010 52.69 52.83 52.55 52.69 723 -0.96(-1.78%)
Jun 24, 2010 53.07 53.65 53.01 53.65 5,936 +0.89(+1.68%)
Jun 23, 2010 52.83 53.05 52.76 52.76 504 +0.21(+0.40%)
Jun 22, 2010 51.40 52.55 51.40 52.55 655 +2.57(+5.13%)
Jun 21, 2010 49.99 49.99 49.99 49.99 1,110 -1.91(-3.68%)
Jun 18, 2010 51.90 51.90 51.90 51.90 151 -0.59(-1.12%)
Jun 17, 2010 52.27 52.48 52.24 52.48 1,362 +0.71(+1.38%)
Jun 16, 2010 52.06 52.06 51.64 51.77 600 -0.26(-0.49%)
Jun 15, 2010 52.66 52.66 52.03 52.03 485 +0.11(+0.21%)
Jun 14, 2010 52.12 52.12 51.92 51.92 597 -1.16(-2.18%)
Jun 11, 2010 53.08 53.08 53.08 53.08 201 -0.40(-0.74%)
Jun 10, 2010 53.61 54.07 53.47 53.47 8,310 -2.17(-3.90%)
Jun 09, 2010 54.99 55.64 54.99 55.64 201 -0.91(-1.61%)
Jun 08, 2010 57.01 57.01 56.55 56.55 1,110 -0.51(-0.89%)
Jun 07, 2010 55.65 57.06 55.65 57.06 403 +1.26(+2.26%)
Jun 04, 2010 55.80 57.45 55.74 55.80 560 +2.52(+4.74%)
Jun 02, 2010 54.48 53.27 53.27 53.27 3,937 -1.62(-2.95%)
Jun 01, 2010 53.61 54.89 53.61 54.89 575 +2.40(+4.58%)
May 28, 2010 52.49 52.49 52.43 52.49 302 +0.47(+0.89%)
May 27, 2010 52.22 52.22 52.03 52.03 3,533 -2.22(-4.09%)
May 26, 2010 53.82 54.24 53.72 54.24 5,148 -1.09(-1.97%)
May 25, 2010 56.66 56.66 55.33 55.33 2,242 +0.57(+1.05%)
May 24, 2010 54.76 54.76 54.76 54.76 201 -0.04(-0.07%)
May 21, 2010 57.15 57.15 54.80 54.80 2,907 -1.59(-2.83%)
May 20, 2010 55.88 56.39 55.23 56.39 3,805 +2.31(+4.27%)
May 19, 2010 53.52 54.73 53.52 54.09 6,824 +0.93(+1.75%)
May 18, 2010 51.75 53.24 51.75 53.16 403 +0.44(+0.83%)
May 17, 2010 52.40 52.72 52.40 52.72 770 +0.66(+1.27%)
May 14, 2010 52.06 52.23 52.01 52.06 807 +2.15(+4.31%)
May 13, 2010 49.91 49.91 49.91 49.91 706 -0.05(-0.10%)
May 12, 2010 50.44 50.44 49.96 49.96 807 -1.21(-2.36%)
May 11, 2010 50.68 51.16 50.68 51.16 2,119 -0.12(-0.23%)
May 10, 2010 51.28 53.61 51.28 51.28 4,648 -2.33(-4.34%)
May 07, 2010 53.16 53.61 52.17 53.61 504 +0.64(+1.22%)
May 06, 2010 53.48 55.50 52.44 52.97 1,413 +1.50(+2.91%)
May 05, 2010 51.04 51.47 51.04 51.47 2,018 +0.64(+1.27%)
May 04, 2010 51.09 51.09 50.83 50.83 1,186 +2.82(+5.88%)
Apr 29, 2010 48.00 48.00 48.00 48.00 0 -0.27(-0.55%)
Apr 28, 2010 48.65 48.66 48.26 48.27 5,855 -0.37(-0.75%)
Apr 27, 2010 48.21 48.86 48.21 48.64 5,249 +1.35(+2.85%)
Apr 26, 2010 46.96 47.39 46.96 47.29 3,836 -0.64(-1.34%)
Apr 23, 2010 47.92 47.93 47.92 47.93 403 -0.56(-1.15%)
Apr 22, 2010 49.08 49.49 48.49 48.49 713 -0.19(-0.38%)
Apr 21, 2010 48.68 48.68 48.68 48.68 201 +0.34(+0.70%)
Apr 20, 2010 48.21 48.34 48.21 48.34 1,776 -0.40(-0.81%)
Apr 19, 2010 48.94 49.17 48.74 48.74 4,956 +1.18(+2.48%)
Apr 15, 2010 47.56 47.56 47.56 47.56 0 -0.08(-0.17%)
Apr 12, 2010 47.64 47.64 47.64 47.64 0 -0.13(-0.27%)
Apr 08, 2010 47.77 47.77 47.77 47.77 0 +0.24(+0.50%)
Apr 07, 2010 47.53 47.53 47.53 47.53 3,028 -0.03(-0.06%)
Apr 06, 2010 47.56 47.56 47.56 47.56 302 -0.79(-1.64%)
Apr 05, 2010 48.35 48.35 48.35 48.35 1,009 -1.04(-2.11%)
Mar 29, 2010 49.39 49.39 49.39 49.39 201 -0.68(-1.36%)
Mar 26, 2010 50.07 50.07 50.07 50.07 1,110 +0.83(+1.69%)
Mar 25, 2010 49.07 99.06 48.10 49.24 17,307 -0.29(-0.58%)
Mar 23, 2010 49.53 49.53 49.53 49.53 0 -1.61(-3.16%)
Mar 22, 2010 51.14 51.14 51.14 51.14 2,018 +0.64(+1.28%)
Mar 19, 2010 49.73 50.59 49.73 50.50 10,902 +1.37(+2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.