Skip to main content

Basic Materials Short Proshares (NY: SBM )

46.38 UNCHANGED
Last Price Updated: 8:00 PM EDT, May 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 24.42 24.67 24.34 24.60 4,233 +0.07(+0.30%)
May 27, 2016 24.48 24.52 24.52 24.52 1,817 +0.06(+0.24%)
May 26, 2016 24.39 24.46 24.39 24.46 1,710 +0.21(+0.87%)
May 25, 2016 24.26 24.41 24.24 24.25 1,434 -0.37(-1.50%)
May 24, 2016 24.65 24.77 24.61 24.62 1,916 -0.13(-0.54%)
May 23, 2016 24.82 24.82 24.75 24.75 830 -0.37(-1.46%)
May 20, 2016 24.98 25.36 24.86 25.12 5,683 -0.18(-0.69%)
May 19, 2016 25.30 25.30 25.30 25.30 475 -0.11(-0.44%)
May 18, 2016 24.99 25.41 24.99 25.41 4,434 +0.38(+1.50%)
May 17, 2016 24.86 25.03 24.80 25.03 1,441 +0.16(+0.66%)
May 16, 2016 24.92 25.00 24.79 24.87 3,751 -0.40(-1.59%)
May 13, 2016 25.28 25.30 25.12 25.27 1,560 +0.27(+1.09%)
May 12, 2016 24.66 25.34 24.47 25.00 7,371 +0.12(+0.47%)
May 11, 2016 25.41 25.41 24.85 24.88 16,638 -0.22(-0.87%)
May 10, 2016 25.51 25.51 25.04 25.10 2,434 -0.41(-1.60%)
May 09, 2016 25.61 25.64 25.40 25.51 1,961 +0.43(+1.71%)
May 06, 2016 25.13 25.13 25.01 25.08 1,000 -0.28(-1.10%)
May 05, 2016 25.01 25.39 24.96 25.36 4,838 +0.27(+1.06%)
May 04, 2016 25.56 25.56 24.83 25.09 4,187 +0.07(+0.28%)
May 03, 2016 24.93 25.02 24.91 25.02 4,360 +0.62(+2.56%)
May 02, 2016 24.64 24.64 24.40 24.40 917 -0.17(-0.69%)
Apr 29, 2016 24.48 24.65 24.44 24.57 1,609 +0.36(+1.47%)
Apr 28, 2016 24.14 24.21 24.11 24.21 876 +0.10(+0.41%)
Apr 27, 2016 24.30 24.40 24.11 24.11 1,556 -0.39(-1.58%)
Apr 26, 2016 24.53 24.53 24.36 24.50 2,354 -0.37(-1.47%)
Apr 25, 2016 24.70 24.86 24.63 24.86 2,489 +0.37(+1.50%)
Apr 22, 2016 24.47 24.66 24.47 24.50 2,500 -0.16(-0.64%)
Apr 21, 2016 24.35 24.66 24.35 24.66 2,919 +0.12(+0.51%)
Apr 20, 2016 24.54 24.54 24.45 24.53 1,345 +0.07(+0.29%)
Apr 19, 2016 24.45 24.46 24.45 24.46 1,030 -0.57(-2.28%)
Apr 18, 2016 25.26 25.31 25.00 25.03 5,269 -0.22(-0.86%)
Apr 15, 2016 25.16 25.25 25.13 25.25 2,122 +0.02(+0.08%)
Apr 14, 2016 25.23 25.23 25.23 25.23 871 -0.02(-0.07%)
Apr 13, 2016 25.17 25.36 25.17 25.25 2,403 -0.26(-1.03%)
Apr 12, 2016 25.65 25.67 25.51 25.51 2,799 -0.38(-1.47%)
Apr 11, 2016 25.97 25.97 25.78 25.89 2,965 -0.38(-1.44%)
Apr 08, 2016 26.44 26.44 26.13 26.27 2,105 -0.17(-0.64%)
Apr 07, 2016 26.35 26.44 26.32 26.44 2,857 +0.38(+1.44%)
Apr 06, 2016 26.32 26.32 26.06 26.06 1,462 -0.07(-0.26%)
Apr 05, 2016 26.25 26.28 26.08 26.13 3,257 +0.06(+0.24%)
Apr 04, 2016 25.79 26.10 25.77 26.07 11,049 +0.17(+0.64%)
Apr 01, 2016 26.40 26.40 25.90 25.90 1,540 -0.24(-0.91%)
Mar 31, 2016 25.83 26.14 25.83 26.14 3,760 +0.41(+1.61%)
Mar 30, 2016 25.38 25.87 25.38 25.73 3,380 -0.15(-0.57%)
Mar 29, 2016 26.46 26.46 25.87 25.87 3,265 -0.22(-0.84%)
Mar 28, 2016 26.31 26.31 26.04 26.09 3,865 -0.27(-1.01%)
Mar 24, 2016 26.26 26.36 26.36 26.36 2,422 +0.05(+0.20%)
Mar 23, 2016 26.06 26.35 26.05 26.31 9,094 +0.44(+1.71%)
Mar 22, 2016 26.16 26.16 25.80 25.86 280,640 -0.01(-0.06%)
Mar 21, 2016 26.04 26.04 25.88 25.88 1,697 +0.02(+0.10%)
Mar 18, 2016 25.76 25.85 25.76 25.85 1,358 -0.07(-0.27%)
Mar 17, 2016 26.24 26.24 25.83 25.92 2,902 -0.49(-1.84%)
Mar 16, 2016 27.00 27.00 26.41 26.41 1,802 -0.70(-2.59%)
Mar 15, 2016 27.16 27.27 27.01 27.11 1,653 +0.30(+1.11%)
Mar 14, 2016 26.92 26.96 26.68 26.82 6,182 +0.23(+0.86%)
Mar 11, 2016 26.57 26.79 26.47 26.59 4,374 -0.61(-2.24%)
Mar 10, 2016 27.07 27.20 26.84 27.20 13,645 -0.02(-0.06%)
Mar 09, 2016 27.37 27.37 27.13 27.21 6,640 -0.29(-1.04%)
Mar 08, 2016 27.47 27.57 27.20 27.50 2,906 +0.56(+2.10%)
Mar 07, 2016 27.31 27.31 26.85 26.93 12,372 -0.22(-0.80%)
Mar 04, 2016 27.57 27.57 27.04 27.15 264,879 -0.50(-1.82%)
Mar 03, 2016 27.96 27.98 27.60 27.66 3,840 -0.10(-0.36%)
Mar 02, 2016 28.00 28.19 27.64 27.76 6,375 +0.06(+0.21%)
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.