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

Basic Materials Short Proshares (NY: SBM )

46.38 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 (%)
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.