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 20, 2015 24.23 23.83 23.83 23.83 2,927 -0.23(-0.95%)
Feb 19, 2015 24.06 24.06 24.06 24.06 858 -0.10(-0.41%)
Feb 18, 2015 24.16 24.16 24.16 24.16 302 -0.49(-1.97%)
Feb 05, 2015 24.65 24.65 24.65 24.65 100 -0.55(-2.18%)
Feb 04, 2015 25.17 25.19 25.17 25.19 252 -0.60(-2.33%)
Jan 30, 2015 25.82 25.80 25.80 25.80 302 +0.20(+0.77%)
Jan 21, 2015 25.54 25.60 25.60 25.60 302 -0.59(-2.26%)
Jan 15, 2015 26.19 26.19 26.19 26.19 100 -0.32(-1.20%)
Jan 14, 2015 26.40 26.58 26.40 26.51 2,322 +0.60(+2.31%)
Jan 13, 2015 25.68 25.92 25.68 25.91 582 +0.21(+0.83%)
Jan 12, 2015 25.70 25.70 25.70 25.70 100 +0.26(+1.01%)
Jan 08, 2015 25.37 25.44 25.44 25.44 5,451 -0.52(-2.02%)
Jan 07, 2015 26.17 26.17 25.96 25.96 216 -0.09(-0.34%)
Jan 06, 2015 26.05 26.27 26.03 26.05 757 +0.85(+3.38%)
Dec 31, 2014 25.07 25.20 25.20 25.20 504 +0.25(+0.99%)
Dec 30, 2014 24.90 24.95 24.90 24.95 726 +0.13(+0.51%)
Dec 26, 2014 24.81 24.83 24.83 24.83 3,937 -0.19(-0.74%)
Dec 23, 2014 25.01 25.01 25.01 25.01 504 -0.24(-0.94%)
Dec 19, 2014 25.25 25.25 25.25 25.25 50 -0.71(-2.75%)
Dec 17, 2014 26.05 25.96 25.96 25.96 504 +0.45(+1.75%)
Dec 10, 2014 25.52 25.52 25.52 25.52 40 +0.14(+0.56%)
Dec 09, 2014 25.37 25.37 25.37 25.37 196 +0.28(+1.13%)
Dec 08, 2014 24.81 25.09 24.81 25.09 706 +0.43(+1.73%)
Dec 05, 2014 24.67 24.67 24.67 24.67 378 +0.03(+0.12%)
Dec 04, 2014 24.64 24.67 24.63 24.64 1,211 +0.44(+1.80%)
Nov 24, 2014 24.20 24.20 24.20 24.20 20 +0.27(+1.12%)
Nov 21, 2014 23.93 23.93 23.93 23.93 111 -0.47(-1.91%)
Nov 20, 2014 24.40 24.40 24.40 24.40 100 -0.15(-0.60%)
Nov 19, 2014 24.55 24.55 24.55 24.55 100 +0.00(+0.00%)
Nov 18, 2014 24.55 24.55 24.55 24.55 201 -0.27(-1.08%)
Nov 13, 2014 24.88 24.88 24.81 24.81 6 -0.06(-0.24%)
Nov 12, 2014 24.88 24.88 24.87 24.87 201 -0.06(-0.24%)
Nov 10, 2014 24.68 24.93 24.93 24.93 706 -0.06(-0.24%)
Nov 07, 2014 25.02 25.23 24.85 24.99 22,473 -0.52(-2.02%)
Nov 06, 2014 25.50 25.51 25.50 25.51 475 +0.12(+0.47%)
Nov 05, 2014 25.56 25.57 25.39 25.39 2,703 -0.11(-0.43%)
Nov 03, 2014 25.33 25.50 25.50 25.50 504 +0.17(+0.68%)
Oct 31, 2014 25.41 25.49 25.32 25.32 2,513 -0.74(-2.83%)
Oct 30, 2014 26.06 26.06 26.06 26.06 100 +0.34(+1.31%)
Oct 29, 2014 25.73 25.73 25.73 25.73 153 +0.12(+0.45%)
Oct 28, 2014 25.80 25.80 25.61 25.61 306 -0.65(-2.48%)
Oct 27, 2014 26.07 26.32 25.80 26.26 2,468 +0.47(+1.81%)
Oct 24, 2014 25.80 25.80 25.80 25.80 125 +0.37(+1.44%)
Oct 23, 2014 25.55 25.56 25.43 25.43 914 -0.33(-1.27%)
Oct 22, 2014 25.51 25.76 25.43 25.76 706 +0.25(+0.97%)
Oct 21, 2014 25.68 25.68 25.51 25.51 6,353 -0.44(-1.68%)
Oct 20, 2014 26.25 26.25 25.94 25.94 1,038 -0.30(-1.16%)
Oct 17, 2014 26.50 26.50 26.23 26.25 3,566 -0.30(-1.13%)
Oct 16, 2014 27.84 27.84 26.55 26.55 1,822 -0.64(-2.35%)
Oct 15, 2014 27.35 27.59 27.19 27.19 1,488 +0.18(+0.68%)
Oct 14, 2014 27.37 27.37 27.00 27.00 908 -0.09(-0.33%)
Oct 13, 2014 27.19 27.19 26.59 27.09 13,118 +0.27(+1.00%)
Oct 10, 2014 26.27 26.83 26.27 26.83 6,305 +1.02(+3.95%)
Oct 09, 2014 25.80 25.80 25.80 25.80 152 +0.41(+1.60%)
Oct 08, 2014 25.48 25.48 25.40 25.40 333 -0.35(-1.35%)
Oct 07, 2014 25.65 25.75 25.65 25.75 333 +0.35(+1.37%)
Oct 06, 2014 25.40 25.40 25.40 25.40 100 +0.22(+0.87%)
Oct 03, 2014 24.88 25.48 24.88 25.18 17,350 -0.24(-0.94%)
Oct 02, 2014 25.32 25.42 25.32 25.42 908 +0.07(+0.27%)
Oct 01, 2014 25.01 25.35 25.01 25.35 772 +1.04(+4.28%)
Sep 29, 2014 24.40 24.31 24.31 24.31 1,413 +0.03(+0.12%)
Sep 26, 2014 24.28 24.45 24.27 24.28 10,362 -0.04(-0.16%)
Sep 24, 2014 24.32 24.32 24.32 24.32 0 +0.00(+0.00%)
Sep 23, 2014 24.26 24.32 24.21 24.32 7,220 +0.09(+0.37%)
Sep 22, 2014 24.23 24.23 24.23 24.23 602 +0.18(+0.74%)
Sep 19, 2014 24.05 24.05 24.05 24.05 121 +0.05(+0.21%)
Sep 18, 2014 24.00 24.00 24.00 24.00 363 -0.53(-2.18%)
Sep 15, 2014 24.42 24.54 24.54 24.54 4,037 +0.04(+0.16%)
Sep 12, 2014 24.06 24.50 24.06 24.50 1,212 +0.03(+0.12%)
Sep 11, 2014 24.47 24.47 24.47 24.47 35 +0.00(+0.00%)
Sep 10, 2014 24.54 24.65 24.42 24.47 15,293 +0.08(+0.32%)
Sep 09, 2014 24.34 24.43 24.17 24.39 10,194 +0.07(+0.30%)
Sep 08, 2014 24.12 24.38 24.05 24.32 27,155 +0.19(+0.80%)
Sep 05, 2014 24.23 24.23 23.97 24.12 18,726 -0.07(-0.29%)
Sep 04, 2014 24.15 24.19 23.95 24.19 19,229 +0.01(+0.04%)
Sep 03, 2014 24.11 24.21 24.05 24.18 38,764 -0.15(-0.61%)
Sep 02, 2014 24.33 24.33 24.33 24.33 1 +0.00(+0.00%)
Aug 22, 2014 24.19 24.33 24.33 24.33 403 +0.22(+0.90%)
Aug 20, 2014 24.11 24.11 24.11 24.11 0 -0.00(-0.00%)
Aug 19, 2014 24.16 24.26 24.11 24.11 302 -0.53(-2.17%)
Aug 15, 2014 24.15 24.65 24.65 24.65 403 -0.03(-0.12%)
Aug 12, 2014 24.79 24.68 24.68 24.68 706 -0.16(-0.64%)
Aug 08, 2014 24.97 24.83 24.83 24.83 1,817 -0.22(-0.87%)
Aug 07, 2014 24.97 25.05 24.95 25.05 504 +0.11(+0.44%)
Aug 06, 2014 24.92 24.97 24.89 24.94 3,230 +0.03(+0.12%)
Aug 05, 2014 24.84 24.91 24.66 24.91 9,306 -0.05(-0.20%)
Aug 04, 2014 24.73 25.06 24.73 24.96 15,796 +0.06(+0.24%)
Aug 01, 2014 25.30 25.30 24.90 24.90 38,990 -0.23(-0.91%)
Jul 31, 2014 24.70 25.23 24.57 25.13 59,438 +0.49(+1.97%)
Jul 30, 2014 24.41 24.77 24.35 24.65 60,571 +0.02(+0.08%)
Jul 29, 2014 24.29 24.63 24.18 24.63 58,833 +0.36(+1.47%)
Jul 28, 2014 24.37 24.41 24.18 24.27 62,063 -0.14(-0.57%)
Jul 25, 2014 24.35 24.45 24.17 24.41 67,131 +0.07(+0.29%)
Jul 24, 2014 24.43 24.49 24.18 24.34 40,985 +0.00(+0.00%)
Jul 23, 2014 24.45 24.45 24.19 24.34 24,631 -0.08(-0.32%)
Jul 22, 2014 24.39 24.50 24.27 24.42 39,168 -0.25(-1.00%)
Jul 21, 2014 24.42 24.67 24.41 24.67 42,752 +0.17(+0.69%)
Jul 18, 2014 24.58 24.59 24.48 24.50 4,643 -0.03(-0.12%)
Jul 17, 2014 24.47 24.61 24.39 24.53 30,083 +0.12(+0.49%)
Jul 16, 2014 24.40 24.55 24.37 24.41 24,833 -0.09(-0.36%)
Jul 15, 2014 24.35 24.57 24.29 24.50 42,398 -0.04(-0.16%)
Jul 14, 2014 24.53 24.62 24.47 24.54 54,189 -0.09(-0.36%)
Jul 11, 2014 24.67 24.71 24.62 24.63 45,629 +0.06(+0.24%)
Jun 27, 2014 24.57 24.57 24.57 24.57 0 +0.00(+0.00%)
Jun 24, 2014 24.57 24.57 24.57 24.57 3,432 +0.00(+0.00%)
Jun 20, 2014 24.67 24.57 24.57 24.57 201 -0.33(-1.31%)
Jun 19, 2014 24.67 24.89 24.67 24.89 454 +0.09(+0.34%)
Jun 10, 2014 24.76 24.81 24.81 24.81 302 +0.15(+0.62%)
Jun 06, 2014 24.80 24.82 24.66 24.66 1,892 -0.35(-1.39%)
Jun 03, 2014 25.00 25.00 25.00 25.00 0 -0.27(-1.06%)
May 29, 2014 25.27 25.27 25.27 25.27 0 +0.00(+0.00%)
May 28, 2014 25.27 25.27 25.27 25.27 100 -0.23(-0.89%)
May 14, 2014 25.50 25.50 25.50 25.50 100 +0.00(+0.01%)
May 12, 2014 25.35 25.50 25.50 25.50 807 -0.28(-1.07%)
May 09, 2014 25.77 25.77 25.77 25.77 403 +0.13(+0.52%)
May 07, 2014 25.64 25.64 25.64 25.64 100 -0.11(-0.41%)
May 05, 2014 25.75 25.75 25.75 25.75 0 +0.00(+0.00%)
May 02, 2014 25.80 25.80 25.75 25.75 201 -0.27(-1.03%)
Apr 29, 2014 26.01 26.01 26.01 26.01 0 -0.43(-1.61%)
Apr 28, 2014 25.82 26.45 25.82 26.44 7,975 +0.33(+1.25%)
Apr 25, 2014 26.02 26.11 26.02 26.11 2,119 +0.19(+0.73%)
Apr 24, 2014 26.03 26.03 25.84 25.92 13,173 +0.00(+0.00%)
Apr 21, 2014 25.95 25.92 25.92 25.92 1,716 -0.28(-1.06%)
Apr 16, 2014 26.15 26.20 26.20 26.20 302 -0.37(-1.38%)
Apr 15, 2014 26.57 26.57 26.57 26.57 52 +0.00(+0.00%)
Apr 14, 2014 26.57 26.57 26.57 26.57 50 +0.00(+0.00%)
Apr 11, 2014 26.55 26.57 26.55 26.57 302 +0.26(+0.98%)
Apr 09, 2014 26.31 26.31 26.31 26.31 0 +0.00(+0.00%)
Apr 08, 2014 26.31 26.31 26.31 26.31 50 +0.00(+0.00%)
Apr 02, 2014 26.31 26.31 26.31 26.31 0 +0.00(+0.00%)
Mar 31, 2014 26.07 26.31 26.31 26.31 2,321 -0.37(-1.37%)
Mar 28, 2014 26.68 26.68 26.68 26.68 74 +0.00(+0.00%)
Mar 27, 2014 26.68 26.68 26.68 26.68 151 +0.32(+1.20%)
Mar 21, 2014 26.36 26.36 26.36 26.36 0 +0.00(+0.00%)
Mar 20, 2014 26.36 26.36 26.36 26.36 100 +0.00(+0.00%)
Mar 14, 2014 26.36 26.36 26.36 26.36 0 +0.53(+2.06%)
Mar 12, 2014 25.82 25.83 25.83 25.83 0 +0.00(+0.00%)
Mar 11, 2014 25.83 25.83 25.83 25.83 10 +0.00(+0.00%)
Mar 07, 2014 25.82 25.83 25.83 25.83 0 +0.00(+0.00%)
Mar 06, 2014 25.80 25.83 25.80 25.83 322 -0.75(-2.82%)
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.