SPXB - ProShares S&P 500 Bond ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201987.6887.8787.6887.8687.861,800
Dec 05, 201987.8388.0087.8087.9287.92800
Dec 04, 201988.1388.1387.8587.9087.901,700
Dec 03, 201988.1488.2388.1488.2388.232,000
Dec 02, 201987.6387.6487.3587.4687.461,800
Dec 02, 20190.23 Dividend
Nov 29, 201988.2088.2188.0588.1087.872,300
Nov 27, 201988.1888.2388.0188.1387.892,400
Nov 26, 201988.4688.4688.1088.2287.993,700
Nov 25, 201988.0588.0688.0488.0487.82800
Nov 22, 201987.6587.9287.6587.8387.602,200
Nov 21, 201987.8087.8087.6087.6587.423,000
Nov 20, 201987.7488.1787.7487.9787.741,700
Nov 19, 201987.7587.7587.6387.6987.461,300
Nov 18, 201987.4387.6087.4387.5087.2710,700
Nov 15, 201987.4087.5687.4087.4387.213,900
Nov 14, 201987.2487.6587.2487.4587.225,800
Nov 13, 201987.0787.1987.0587.0686.834,500
Nov 12, 201986.8686.8786.8086.8786.641,000
Nov 11, 201986.9286.9286.7286.7286.501,100
Nov 08, 201986.8086.8086.7686.7686.541,200
Nov 07, 201987.0787.0886.5886.6786.4413,500
Nov 06, 201987.1587.3687.1587.3687.135,100
Nov 05, 201987.1187.1186.8786.9986.767,400
Nov 04, 201987.4287.4687.3287.4287.195,700
Nov 01, 201987.7587.8587.7087.7487.512,000
Nov 01, 20190.245 Dividend
Oct 31, 201988.0788.0787.9887.9887.51100
Oct 30, 201987.3987.5887.2587.4686.991,800
Oct 29, 201987.3787.3887.3687.3686.88700
Oct 28, 201987.3887.3987.3887.3986.921,600
Oct 25, 201987.6687.8087.5587.5587.089,300
Oct 24, 201987.7587.7587.6787.6787.19800
Oct 23, 201987.5187.5187.5187.5187.04400
Oct 22, 201987.5887.5887.4987.5887.10600
Oct 21, 201987.4187.5787.4087.4086.93700
Oct 18, 201987.7687.7687.5887.5887.11500
Oct 17, 201987.3487.4487.1887.3986.922,300
Oct 16, 201987.5987.5987.3387.3386.861,000
Oct 15, 201987.5987.5987.1987.1986.73900
Oct 14, 201987.3387.3387.2287.2286.75600
Oct 11, 201987.0487.0487.0487.0486.58400
Oct 10, 201987.5987.5987.3087.3286.852,400
Oct 09, 201987.9387.9387.5287.7187.247,100
Oct 08, 201987.9087.9187.7287.7587.286,000
Oct 07, 201988.1088.1087.9087.9587.48800
Oct 04, 201988.0988.0988.0888.0887.61300
Oct 03, 201987.6887.9587.6887.9087.431,100
Oct 02, 201987.9387.9387.5387.5687.091,700
Oct 01, 201987.2487.8287.2487.6087.1311,700
Oct 01, 20190.254 Dividend
Sep 30, 201987.4087.7587.4087.6486.911,300
Sep 27, 201987.6087.6087.5387.5386.801,300
Sep 26, 201987.7087.7087.5587.5586.83400
Sep 25, 201987.8987.8987.3187.3786.651,800
Sep 24, 201988.0088.0087.7587.9087.184,200
Sep 23, 201987.7287.7787.5287.6486.921,400
Sep 20, 201986.9787.4486.9787.4486.721,300
Sep 19, 201986.9987.0886.9987.0886.36300
Sep 18, 201986.7286.7886.5786.7886.061,100
Sep 17, 201986.7786.7786.4586.6185.891,300
Sep 16, 201986.3086.4986.3086.4285.701,400
Sep 13, 201986.5886.5886.1086.1485.431,800
Sep 12, 201987.0887.2586.6186.6185.894,400
Sep 11, 201986.9087.0086.8986.8986.171,300
Sep 10, 201987.7187.7187.0287.0286.30900
Sep 09, 201987.8487.8487.6087.6786.94900
Sep 06, 201988.1888.1888.0588.0587.321,200
Sep 05, 201988.2588.2587.7587.7587.02600
Sep 04, 201988.3888.3888.3888.3887.65100
Sep 03, 201988.2888.5188.2888.3987.66900
Sep 03, 20190.255 Dividend
Aug 30, 201988.4088.5188.4088.5187.53500
Aug 29, 201988.7388.7388.5688.5687.5716,200
Aug 28, 201988.9088.9088.8288.8287.83300
Aug 27, 201988.6988.7288.6988.7287.73300
Aug 26, 201988.4088.4088.3688.3687.38400
Aug 23, 201988.4088.6088.2488.5287.533,900
Aug 22, 201988.0888.3788.0188.0187.034,300
Aug 21, 201988.1588.6088.1588.5587.564,300
Aug 20, 201988.2588.2587.9888.0087.022,800
Aug 19, 201987.8588.0187.7287.9086.924,800
Aug 16, 201988.2388.2687.7088.1787.193,000
Aug 15, 201987.7888.0187.7287.9586.971,900
Aug 14, 201987.6887.7187.6187.6786.692,900
Aug 13, 201987.3187.5887.1387.4486.477,100
Aug 12, 201987.4287.5187.3787.3986.421,900
Aug 09, 201987.0787.2486.9186.9685.993,100
Aug 08, 201986.6887.0186.4986.9485.976,500
Aug 07, 201987.3987.6086.8086.8485.875,700
Aug 06, 201986.6086.8486.6086.8485.872,300
Aug 05, 201986.6386.6486.1286.4985.5212,100
Aug 02, 201986.3386.4086.2986.2985.332,800
Aug 01, 201985.6686.2785.6686.2785.314,000
Aug 01, 20190.257 Dividend
Jul 31, 201985.7986.0685.6985.9084.694,700
Jul 30, 201985.9285.9285.7485.7684.552,700
Jul 29, 201985.8285.8885.7085.7084.492,300
Jul 26, 201985.8285.8285.8285.8284.61100
Jul 25, 201985.8085.8085.6085.6984.481,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...