ProShares Hedged FTSE Europe (HGEU) Exchange: NYSE ARCA
Data as of May 2, 2025
$40.71 ($0.00) 0.00%
ProShares Hedged FTSE Europe - Daily Information
Click for more stock information on ProShares Hedged FTSE Europe.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $40.71 |
| Previous Close | $40.71 |
| High | $40.71 |
| Low | $40.71 |
| Adjusted Open | $40.71 |
| Previous Adjusted Close | $40.71 |
| Adjusted High | $40.71 |
| Adjusted Low | $40.71 |
About ProShares Hedged FTSE Europe (HGEU)
DELISTED - The investment seeks investment results, that track the performance of the FTSE Developed Europe 100% Hedged to USD Index® (the "index"). Normally, the fund will invest at least 80% of its total assets in component securities (i.e., securities of the index and comparable securities that have economic characteristics that are substantially identical to the economic characteristics of the securities of the index). The index is a free float-adjusted market cap weighted index comprised of those European stocks that comprise approximately the top 90% of the market capitalization of the European stock market, screened for liquidity. The fund is non-diversified.
Invest in ProShares Hedged FTSE Europe (HGEU)
Historical Stock Data for ProShares Hedged FTSE Europe (HGEU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-09-14 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 0 |
| 2017-09-13 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 0 |
| 2017-09-12 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 0 |
| 2017-09-11 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 0 |
| 2017-09-07 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 0 |
| 2017-09-06 | $40.64 | $40.74 | $40.60 | $40.71 | $40.71 | 2,438 |
| 2017-09-05 | $40.95 | $40.95 | $40.95 | $40.95 | $40.95 | 0 |
| 2017-09-01 | $41.08 | $41.08 | $40.95 | $40.95 | $40.95 | 200 |
| 2017-08-31 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 200 |
| 2017-08-30 | $40.42 | $40.42 | $40.41 | $40.41 | $40.41 | 200 |
| 2017-08-29 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 0 |
| 2017-08-28 | $40.57 | $40.68 | $40.57 | $40.68 | $40.68 | 452 |
| 2017-08-25 | $41.02 | $41.02 | $40.80 | $40.80 | $40.80 | 505 |
| 2017-08-24 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 400 |
| 2017-08-23 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 0 |
| 2017-08-22 | $40.92 | $40.92 | $40.87 | $40.87 | $40.87 | 600 |
| 2017-08-21 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 167 |
| 2017-08-18 | $40.58 | $40.70 | $40.55 | $40.67 | $40.67 | 1,064 |
| 2017-08-17 | $40.77 | $40.94 | $40.77 | $40.94 | $40.94 | 933 |
| 2017-08-16 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 101 |
| 2017-08-15 | $40.61 | $40.84 | $40.59 | $40.84 | $40.84 | 2,693 |
| 2017-08-14 | $40.71 | $40.76 | $40.70 | $40.75 | $40.75 | 855 |
| 2017-08-11 | $40.46 | $40.46 | $40.28 | $40.28 | $40.28 | 1,790 |
| 2017-08-10 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 166 |
| 2017-08-09 | $41.11 | $41.11 | $41.04 | $41.06 | $41.06 | 1,750 |
| 2017-08-08 | $41.29 | $41.43 | $41.29 | $41.34 | $41.34 | 23,505 |
| 2017-08-07 | $41.34 | $41.35 | $41.32 | $41.34 | $41.34 | 1,250 |
| 2017-08-04 | $41.30 | $41.34 | $41.29 | $41.29 | $41.29 | 1,209 |
| 2017-08-03 | $40.99 | $41.00 | $40.91 | $40.91 | $40.91 | 5,543 |
| 2017-08-02 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 250 |
| 2017-08-01 | $41.36 | $41.36 | $41.17 | $41.26 | $41.26 | 1,252 |
| 2017-07-31 | $41.19 | $41.19 | $40.56 | $40.88 | $40.88 | 1,696 |
| 2017-07-28 | $41.05 | $41.05 | $41.00 | $41.00 | $41.00 | 700 |
| 2017-07-27 | $41.43 | $41.43 | $41.02 | $41.20 | $41.20 | 670 |
| 2017-07-26 | $41.40 | $41.40 | $41.24 | $41.24 | $41.24 | 600 |
| 2017-07-25 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 354 |
| 2017-07-24 | $40.65 | $41.00 | $40.58 | $41.00 | $41.00 | 715 |
| 2017-07-21 | $41.15 | $41.15 | $41.15 | $41.15 | $41.15 | 201 |
| 2017-07-20 | $41.48 | $41.48 | $41.48 | $41.48 | $41.48 | 201 |
| 2017-07-19 | $41.34 | $41.47 | $41.34 | $41.47 | $41.47 | 1,100 |
| 2017-07-18 | $41.04 | $41.31 | $41.04 | $41.31 | $41.31 | 520 |
| 2017-07-17 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 280 |
| 2017-07-14 | $41.60 | $41.60 | $41.60 | $41.60 | $41.60 | 100 |
| 2017-07-13 | $41.51 | $41.53 | $41.51 | $41.53 | $41.53 | 500 |
| 2017-07-12 | $41.40 | $41.46 | $41.40 | $41.46 | $41.46 | 500 |
| 2017-07-11 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 500 |
| 2017-07-10 | $41.08 | $41.12 | $40.95 | $41.12 | $41.12 | 3,570 |
| 2017-07-07 | $40.88 | $40.99 | $40.88 | $40.99 | $40.99 | 650 |
| 2017-07-06 | $40.81 | $40.81 | $40.76 | $40.76 | $40.76 | 634 |
| 2017-07-05 | $40.91 | $41.12 | $40.91 | $41.12 | $41.12 | 3,798 |
| 2017-07-03 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 2 |
| 2017-06-30 | $40.99 | $40.99 | $40.98 | $40.98 | $40.98 | 321 |
| 2017-06-29 | $41.26 | $41.26 | $40.75 | $40.75 | $40.75 | 3,074 |
| 2017-06-28 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 217 |
| 2017-06-27 | $41.65 | $41.65 | $41.50 | $41.50 | $41.50 | 243 |
| 2017-06-26 | $41.75 | $42.25 | $41.75 | $42.25 | $42.25 | 331 |
| 2017-06-23 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 100 |
| 2017-06-22 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 290 |
| 2017-06-21 | $41.93 | $41.93 | $41.50 | $41.65 | $41.65 | 839 |
| 2017-06-20 | $42.69 | $42.69 | $42.50 | $42.62 | $41.93 | 590 |
| 2017-06-19 | $42.67 | $42.67 | $42.67 | $42.67 | $41.98 | 265 |
| 2017-06-16 | $42.38 | $42.51 | $42.37 | $42.51 | $41.82 | 633 |
| 2017-06-15 | $42.36 | $42.36 | $42.36 | $42.36 | $41.67 | 0 |
| 2017-06-14 | $42.36 | $42.36 | $42.36 | $42.36 | $41.67 | 0 |
| 2017-06-13 | $42.36 | $42.36 | $42.36 | $42.36 | $41.67 | 266 |
| 2017-06-12 | $42.37 | $42.37 | $42.37 | $42.37 | $41.68 | 1,000 |
| 2017-06-09 | $42.67 | $42.68 | $42.67 | $42.68 | $41.99 | 1,067 |
| 2017-06-08 | $42.49 | $42.49 | $42.49 | $42.49 | $41.80 | 119 |
| 2017-06-07 | $42.37 | $42.37 | $42.37 | $42.37 | $41.68 | 192 |
| 2017-06-06 | $42.30 | $42.55 | $42.30 | $42.40 | $41.71 | 1,004 |
| 2017-06-05 | $42.55 | $42.66 | $42.41 | $42.61 | $41.92 | 1,550 |
| 2017-06-02 | $42.95 | $42.95 | $42.55 | $42.61 | $41.92 | 452 |
| 2017-06-01 | $42.60 | $42.60 | $42.60 | $42.60 | $41.91 | 45 |
| 2017-05-31 | $42.60 | $42.60 | $42.60 | $42.60 | $41.91 | 263 |
| 2017-05-30 | $42.51 | $42.51 | $42.51 | $42.51 | $41.82 | 127 |
| 2017-05-26 | $42.41 | $42.61 | $42.41 | $42.61 | $41.92 | 373 |
| 2017-05-25 | $42.60 | $42.60 | $42.51 | $42.51 | $41.82 | 1,300 |
| 2017-05-24 | $42.43 | $42.50 | $42.43 | $42.50 | $41.81 | 752 |
| 2017-05-23 | $42.50 | $42.50 | $42.50 | $42.50 | $41.81 | 18 |
| 2017-05-22 | $42.50 | $42.50 | $42.50 | $42.50 | $41.81 | 100 |
| 2017-05-19 | $42.05 | $42.37 | $42.05 | $42.36 | $41.67 | 1,597 |
| 2017-05-18 | $42.00 | $42.21 | $41.98 | $42.21 | $41.52 | 920 |
| 2017-05-17 | $42.00 | $42.00 | $42.00 | $42.00 | $41.32 | 200 |
| 2017-05-16 | $42.74 | $42.74 | $42.72 | $42.72 | $42.03 | 300 |
| 2017-05-15 | $42.56 | $42.56 | $42.53 | $42.53 | $41.84 | 1,450 |
| 2017-05-12 | $42.31 | $42.47 | $42.31 | $42.47 | $41.78 | 374 |
| 2017-05-11 | $42.11 | $42.20 | $42.11 | $42.20 | $41.51 | 749 |
| 2017-05-10 | $41.85 | $41.85 | $41.85 | $41.85 | $41.17 | 171 |
| 2017-05-09 | $40.94 | $40.94 | $40.94 | $40.94 | $40.28 | 1 |
| 2017-05-08 | $40.94 | $40.94 | $40.94 | $40.94 | $40.28 | 0 |
| 2017-05-05 | $40.94 | $40.94 | $40.94 | $40.94 | $40.28 | 72 |
| 2017-05-04 | $40.94 | $40.94 | $40.94 | $40.94 | $40.28 | 1 |
| 2017-05-03 | $40.94 | $40.94 | $40.94 | $40.94 | $40.28 | 35 |
| 2017-05-02 | $40.94 | $40.94 | $40.94 | $40.94 | $40.28 | 0 |
| 2017-05-01 | $40.94 | $40.94 | $40.94 | $40.94 | $40.28 | 9 |
| 2017-04-28 | $40.95 | $40.95 | $40.94 | $40.94 | $40.28 | 730 |
| 2017-04-27 | $41.19 | $41.19 | $41.19 | $41.19 | $40.52 | 33 |
| 2017-04-26 | $41.19 | $41.19 | $41.19 | $41.19 | $40.52 | 0 |
| 2017-04-25 | $41.19 | $41.19 | $41.19 | $41.19 | $40.52 | 0 |
| 2017-04-24 | $40.57 | $41.19 | $40.57 | $41.19 | $40.52 | 1,230 |
| 2017-04-21 | $39.82 | $39.82 | $39.82 | $39.82 | $39.17 | 285 |
| 2017-04-20 | $40.12 | $40.17 | $40.12 | $40.17 | $39.52 | 315 |
| 2017-04-19 | $40.02 | $40.02 | $39.93 | $39.93 | $39.28 | 747 |
| 2017-04-18 | $40.05 | $40.05 | $39.78 | $39.78 | $39.13 | 633 |
| 2017-04-17 | $40.28 | $40.28 | $40.28 | $40.28 | $39.63 | 80 |
| 2017-04-13 | $40.28 | $40.28 | $40.28 | $40.28 | $39.63 | 180 |
| 2017-04-12 | $40.62 | $40.62 | $40.62 | $40.62 | $39.96 | 421 |
| 2017-04-11 | $40.65 | $40.66 | $40.49 | $40.49 | $39.83 | 3,500 |
| 2017-04-10 | $40.36 | $40.55 | $40.36 | $40.55 | $39.89 | 1,064 |
| 2017-04-07 | $40.23 | $40.41 | $40.12 | $40.41 | $39.75 | 3,910 |
| 2017-04-06 | $40.46 | $40.46 | $40.21 | $40.22 | $39.57 | 2,270 |
| 2017-04-05 | $40.40 | $40.50 | $40.38 | $40.50 | $39.84 | 2,398 |
| 2017-04-04 | $40.46 | $40.46 | $40.29 | $40.35 | $39.69 | 1,977 |
| 2017-04-03 | $40.55 | $40.55 | $40.25 | $40.25 | $39.60 | 7,743 |
| 2017-03-31 | $40.37 | $40.55 | $40.37 | $40.55 | $39.89 | 3,379 |
| 2017-03-30 | $40.31 | $40.31 | $40.25 | $40.25 | $39.60 | 396 |
| 2017-03-29 | $39.85 | $39.85 | $39.85 | $39.85 | $39.20 | 0 |
| 2017-03-28 | $40.05 | $40.05 | $39.74 | $39.85 | $39.20 | 4,099 |
| 2017-03-27 | $39.59 | $39.87 | $39.59 | $39.87 | $39.22 | 203 |
| 2017-03-24 | $40.11 | $40.11 | $40.00 | $40.02 | $39.37 | 2,790 |
| 2017-03-23 | $39.89 | $39.91 | $39.89 | $39.91 | $39.26 | 1,279 |
| 2017-03-22 | $39.83 | $39.83 | $39.67 | $39.67 | $39.03 | 540 |
| 2017-03-21 | $40.33 | $40.33 | $40.05 | $40.05 | $39.26 | 623 |
| 2017-03-20 | $39.84 | $39.84 | $39.84 | $39.84 | $39.05 | 34 |
| 2017-03-17 | $39.84 | $39.84 | $39.84 | $39.84 | $39.05 | 0 |
| 2017-03-16 | $39.84 | $39.84 | $39.84 | $39.84 | $39.05 | 0 |
| 2017-03-15 | $39.84 | $39.84 | $39.84 | $39.84 | $39.05 | 70 |
| 2017-03-14 | $39.84 | $39.84 | $39.84 | $39.84 | $39.05 | 401 |
| 2017-03-13 | $39.82 | $39.84 | $39.82 | $39.84 | $39.05 | 431 |
| 2017-03-10 | $39.38 | $39.68 | $39.38 | $39.68 | $38.90 | 902 |
| 2017-03-09 | $39.46 | $39.46 | $39.46 | $39.46 | $38.68 | 0 |
| 2017-03-08 | $39.46 | $39.46 | $39.46 | $39.46 | $38.68 | 82 |
| 2017-03-07 | $39.46 | $39.46 | $39.46 | $39.46 | $38.68 | 217 |
| 2017-03-06 | $39.28 | $39.46 | $39.28 | $39.46 | $38.68 | 1,136 |
| 2017-03-03 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 23 |
| 2017-03-02 | $39.20 | $39.20 | $39.20 | $39.20 | $38.43 | 0 |
| 2017-03-01 | $39.10 | $39.20 | $39.10 | $39.20 | $38.43 | 468 |
| 2017-02-28 | $38.75 | $38.75 | $38.74 | $38.74 | $37.97 | 880 |
| 2017-02-27 | $38.72 | $38.72 | $38.72 | $38.72 | $37.95 | 79 |
| 2017-02-24 | $38.77 | $38.77 | $38.58 | $38.72 | $37.95 | 1,509 |
| 2017-02-23 | $39.02 | $39.02 | $39.02 | $39.02 | $38.25 | 454 |
| 2017-02-22 | $39.02 | $39.02 | $38.99 | $38.99 | $38.22 | 340 |
| 2017-02-21 | $39.02 | $39.02 | $39.00 | $39.00 | $38.23 | 1,301 |
| 2017-02-17 | $38.80 | $38.93 | $38.80 | $38.93 | $38.16 | 642 |
| 2017-02-16 | $38.90 | $38.94 | $38.88 | $38.88 | $38.11 | 967 |
| 2017-02-15 | $39.02 | $39.02 | $39.02 | $39.02 | $38.25 | 100 |
| 2017-02-14 | $38.88 | $38.88 | $38.78 | $38.78 | $38.02 | 1,450 |
| 2017-02-13 | $38.88 | $38.94 | $38.87 | $38.93 | $38.16 | 401 |
| 2017-02-10 | $38.31 | $38.31 | $38.31 | $38.31 | $37.55 | 0 |
| 2017-02-09 | $38.31 | $38.31 | $38.31 | $38.31 | $37.55 | 119 |
| 2017-02-08 | $38.35 | $38.35 | $38.35 | $38.35 | $37.59 | 36 |
| 2017-02-07 | $38.33 | $38.37 | $38.33 | $38.35 | $37.59 | 870 |
| 2017-02-06 | $38.48 | $38.48 | $38.48 | $38.48 | $37.72 | 734 |
| 2017-02-03 | $38.60 | $38.68 | $38.60 | $38.68 | $37.92 | 950 |
| 2017-02-02 | $38.25 | $38.25 | $38.25 | $38.25 | $37.49 | 0 |
| 2017-02-01 | $38.25 | $38.25 | $38.25 | $38.25 | $37.49 | 35 |
| 2017-01-31 | $38.25 | $38.25 | $38.25 | $38.25 | $37.49 | 0 |
| 2017-01-30 | $38.32 | $38.43 | $38.25 | $38.25 | $37.49 | 1,782 |
| 2017-01-27 | $38.67 | $38.67 | $38.67 | $38.67 | $37.91 | 20 |
| 2017-01-26 | $38.67 | $38.67 | $38.67 | $38.67 | $37.91 | 136 |
| 2017-01-25 | $38.72 | $38.74 | $38.67 | $38.67 | $37.91 | 987 |
| 2017-01-24 | $38.25 | $38.25 | $38.25 | $38.25 | $37.49 | 200 |
| 2017-01-23 | $38.18 | $38.18 | $38.15 | $38.15 | $37.40 | 413 |
| 2017-01-20 | $38.43 | $38.43 | $38.41 | $38.41 | $37.65 | 254 |
| 2017-01-19 | $38.43 | $38.43 | $38.43 | $38.43 | $37.67 | 396 |
| 2017-01-18 | $38.40 | $38.40 | $38.40 | $38.40 | $37.64 | 266 |
| 2017-01-17 | $38.40 | $38.43 | $38.40 | $38.43 | $37.67 | 551 |
| 2017-01-13 | $38.82 | $38.82 | $38.82 | $38.82 | $38.05 | 116 |
| 2017-01-12 | $38.52 | $38.52 | $38.52 | $38.52 | $37.76 | 205 |
| 2017-01-11 | $38.76 | $38.76 | $38.52 | $38.52 | $37.76 | 419 |
| 2017-01-10 | $38.60 | $38.61 | $38.59 | $38.59 | $37.83 | 781 |
| 2017-01-09 | $38.57 | $38.57 | $38.46 | $38.50 | $37.74 | 2,830 |
| 2017-01-06 | $38.64 | $38.67 | $38.64 | $38.67 | $37.91 | 2,370 |
| 2017-01-05 | $38.46 | $38.47 | $38.43 | $38.46 | $37.70 | 1,568 |
| 2017-01-04 | $38.47 | $38.49 | $38.40 | $38.46 | $37.70 | 3,513 |
| 2017-01-03 | $38.39 | $38.39 | $38.25 | $38.25 | $37.50 | 1,779 |
| 2016-12-30 | $37.99 | $37.99 | $37.92 | $37.92 | $37.17 | 402 |
| 2016-12-29 | $38.17 | $38.17 | $37.90 | $37.90 | $37.15 | 2,410 |
| 2016-12-28 | $37.78 | $37.78 | $37.78 | $37.78 | $37.04 | 0 |
| 2016-12-27 | $37.76 | $37.78 | $37.76 | $37.78 | $37.04 | 207 |
| 2016-12-23 | $37.66 | $37.66 | $37.66 | $37.66 | $36.92 | 167 |
| 2016-12-22 | $37.79 | $37.80 | $37.79 | $37.80 | $37.05 | 438 |
| 2016-12-21 | $37.60 | $37.60 | $37.60 | $37.60 | $36.86 | 174 |
| 2016-12-20 | $37.61 | $37.61 | $37.61 | $37.61 | $36.79 | 500 |
| 2016-12-19 | $37.64 | $37.64 | $37.64 | $37.64 | $36.82 | 116 |
| 2016-12-16 | $37.84 | $37.84 | $37.62 | $37.64 | $36.82 | 2,036 |
| 2016-12-15 | $37.47 | $37.47 | $37.42 | $37.42 | $36.60 | 720 |
| 2016-12-14 | $37.24 | $37.24 | $37.24 | $37.24 | $36.43 | 100 |
| 2016-12-13 | $37.12 | $37.12 | $37.12 | $37.12 | $36.31 | 0 |
| 2016-12-12 | $37.12 | $37.12 | $37.12 | $37.12 | $36.31 | 286 |
| 2016-12-09 | $37.00 | $37.30 | $37.00 | $37.24 | $36.43 | 1,467 |
| 2016-12-08 | $36.86 | $36.86 | $36.85 | $36.85 | $36.05 | 1,509 |
| 2016-12-07 | $36.50 | $36.57 | $36.50 | $36.57 | $35.77 | 6,795 |
| 2016-12-06 | $35.61 | $35.61 | $35.61 | $35.61 | $34.84 | 1 |
| 2016-12-05 | $35.61 | $35.61 | $35.61 | $35.61 | $34.84 | 51 |
| 2016-12-02 | $35.61 | $35.61 | $35.61 | $35.61 | $34.84 | 638 |
| 2016-12-01 | $35.95 | $39.00 | $35.68 | $35.68 | $34.90 | 563 |
| 2016-11-30 | $35.95 | $35.95 | $35.95 | $35.95 | $35.17 | 1 |
| 2016-11-29 | $35.95 | $35.95 | $35.95 | $35.95 | $35.17 | 1 |
| 2016-11-28 | $35.95 | $35.95 | $35.95 | $35.95 | $35.17 | 260 |
| 2016-11-25 | $35.77 | $35.77 | $35.77 | $35.77 | $34.99 | 19 |
| 2016-11-23 | $35.77 | $35.77 | $35.77 | $35.77 | $34.99 | 2 |
| 2016-11-22 | $35.77 | $35.77 | $35.77 | $35.77 | $34.99 | 2 |
| 2016-11-21 | $35.77 | $35.77 | $35.77 | $35.77 | $34.99 | 32 |
| 2016-11-18 | $35.77 | $35.77 | $35.77 | $35.77 | $34.99 | 20 |
| 2016-11-17 | $35.77 | $35.77 | $35.77 | $35.77 | $34.99 | 0 |
| 2016-11-16 | $35.77 | $35.77 | $35.77 | $35.77 | $34.99 | 1 |
| 2016-11-15 | $35.77 | $35.77 | $35.77 | $35.77 | $34.99 | 2 |
| 2016-11-14 | $35.77 | $35.77 | $35.77 | $35.77 | $34.99 | 34 |
| 2016-11-11 | $35.77 | $35.77 | $35.77 | $35.77 | $34.99 | 8 |
| 2016-11-10 | $35.77 | $35.77 | $35.77 | $35.77 | $34.99 | 105 |
| 2016-11-09 | $35.77 | $35.77 | $35.77 | $35.77 | $34.99 | 479 |
| 2016-11-08 | $35.62 | $35.62 | $35.62 | $35.62 | $34.84 | 8 |
| 2016-11-07 | $35.29 | $35.62 | $35.29 | $35.62 | $34.84 | 400 |
| 2016-11-04 | $34.86 | $34.87 | $34.86 | $34.86 | $34.10 | 2,145 |
| 2016-11-03 | $36.26 | $36.26 | $36.26 | $36.26 | $35.47 | 117 |
| 2016-11-02 | $36.26 | $36.26 | $36.26 | $36.26 | $35.47 | 6 |
| 2016-11-01 | $36.26 | $36.26 | $36.26 | $36.26 | $35.47 | 170 |
| 2016-10-31 | $36.46 | $36.46 | $36.46 | $36.46 | $35.67 | 86 |
| 2016-10-28 | $36.46 | $36.46 | $36.46 | $36.46 | $35.67 | 1 |
| 2016-10-27 | $36.46 | $36.46 | $36.46 | $36.46 | $35.67 | 9 |
| 2016-10-26 | $36.46 | $36.46 | $36.46 | $36.46 | $35.67 | 4 |
| 2016-10-25 | $36.46 | $36.46 | $36.46 | $36.46 | $35.67 | 50 |
| 2016-10-24 | $36.46 | $36.46 | $36.46 | $36.46 | $35.67 | 1 |
| 2016-10-21 | $36.46 | $36.46 | $36.46 | $36.46 | $35.67 | 100 |
| 2016-10-20 | $36.19 | $36.19 | $36.19 | $36.19 | $35.40 | 34 |
| 2016-10-19 | $36.19 | $36.19 | $36.19 | $36.19 | $35.40 | 2 |
| 2016-10-18 | $36.19 | $36.19 | $36.19 | $36.19 | $35.40 | 0 |
| 2016-10-17 | $36.19 | $36.19 | $36.19 | $36.19 | $35.40 | 32 |
| 2016-10-14 | $36.19 | $36.19 | $36.19 | $36.19 | $35.40 | 181 |
| 2016-10-13 | $36.49 | $36.49 | $36.49 | $36.49 | $35.69 | 13 |
| 2016-10-12 | $36.49 | $36.49 | $36.49 | $36.49 | $35.69 | 108 |
| 2016-10-11 | $36.49 | $36.49 | $36.49 | $36.49 | $35.69 | 30 |
| 2016-10-10 | $36.50 | $36.50 | $36.49 | $36.49 | $35.69 | 361 |
| 2016-10-07 | $36.32 | $36.32 | $36.32 | $36.32 | $35.53 | 7 |
| 2016-10-06 | $36.32 | $36.32 | $36.32 | $36.32 | $35.53 | 2 |
| 2016-10-05 | $36.32 | $36.32 | $36.32 | $36.32 | $35.53 | 1 |
| 2016-10-04 | $36.43 | $36.70 | $36.32 | $36.32 | $35.53 | 1,032 |
| 2016-10-03 | $36.17 | $36.17 | $36.17 | $36.17 | $35.38 | 179 |
| 2016-09-30 | $36.17 | $36.17 | $36.17 | $36.17 | $35.38 | 127 |
| 2016-09-29 | $36.17 | $36.17 | $36.17 | $36.17 | $35.38 | 102 |
| 2016-09-28 | $35.95 | $35.95 | $35.95 | $35.95 | $35.17 | 16 |
| 2016-09-27 | $35.95 | $35.95 | $35.95 | $35.95 | $35.17 | 1 |
| 2016-09-26 | $35.95 | $35.95 | $35.95 | $35.95 | $35.17 | 100 |
| 2016-09-23 | $36.39 | $36.39 | $36.23 | $36.23 | $35.44 | 414 |
| 2016-09-22 | $36.01 | $36.01 | $36.01 | $36.01 | $35.23 | 0 |
| 2016-09-21 | $36.01 | $36.01 | $36.01 | $36.01 | $35.23 | 0 |
| 2016-09-20 | $36.01 | $36.01 | $36.01 | $36.01 | $34.74 | 0 |
| 2016-09-19 | $36.01 | $36.01 | $36.01 | $36.01 | $34.74 | 25 |
| 2016-09-16 | $36.01 | $36.01 | $36.01 | $36.01 | $34.74 | 21 |
| 2016-09-15 | $36.01 | $36.01 | $36.01 | $36.01 | $34.74 | 35 |
| 2016-09-14 | $36.01 | $36.01 | $36.01 | $36.01 | $34.74 | 1 |
| 2016-09-13 | $36.01 | $36.01 | $36.01 | $36.01 | $34.74 | 115 |
| 2016-09-12 | $36.46 | $36.46 | $36.46 | $36.46 | $35.17 | 3 |
| 2016-09-09 | $36.50 | $36.50 | $36.46 | $36.46 | $35.17 | 314 |
| 2016-09-08 | $36.90 | $36.90 | $36.90 | $36.90 | $35.60 | 0 |
| 2016-09-07 | $36.90 | $36.90 | $36.90 | $36.90 | $35.60 | 3 |
| 2016-09-06 | $36.90 | $36.90 | $36.90 | $36.90 | $35.60 | 44 |
| 2016-09-02 | $36.91 | $36.93 | $36.72 | $36.90 | $35.60 | 1,306 |
| 2016-09-01 | $36.42 | $36.42 | $36.42 | $36.42 | $35.13 | 202 |
| 2016-08-31 | $36.18 | $36.18 | $36.18 | $36.18 | $34.90 | 105 |
| 2016-08-30 | $36.18 | $36.18 | $36.18 | $36.18 | $34.90 | 0 |
| 2016-08-29 | $36.18 | $36.18 | $36.18 | $36.18 | $34.90 | 71 |
| 2016-08-26 | $36.18 | $36.18 | $36.18 | $36.18 | $34.90 | 57 |
| 2016-08-25 | $36.18 | $36.18 | $36.18 | $36.18 | $34.90 | 0 |
| 2016-08-24 | $36.18 | $36.18 | $36.18 | $36.18 | $34.90 | 64 |
| 2016-08-23 | $36.18 | $36.18 | $36.18 | $36.18 | $34.90 | 0 |
| 2016-08-22 | $36.14 | $36.18 | $36.14 | $36.18 | $34.90 | 561 |
| 2016-08-19 | $36.13 | $36.14 | $36.12 | $36.12 | $34.84 | 11,000 |
| 2016-08-18 | $36.93 | $36.93 | $36.93 | $36.93 | $35.63 | 29 |
| 2016-08-17 | $36.93 | $36.93 | $36.93 | $36.93 | $35.63 | 8 |
| 2016-08-16 | $36.93 | $36.93 | $36.93 | $36.93 | $35.63 | 0 |
| 2016-08-15 | $36.93 | $36.93 | $36.93 | $36.93 | $35.63 | 1,152 |
| 2016-08-12 | $36.62 | $36.62 | $36.62 | $36.62 | $35.33 | 55 |
| 2016-08-11 | $36.62 | $36.62 | $36.62 | $36.62 | $35.33 | 100 |
| 2016-08-10 | $36.55 | $36.55 | $36.30 | $36.34 | $35.06 | 629 |
| 2016-08-09 | $36.27 | $36.43 | $36.27 | $36.43 | $35.14 | 602 |
| 2016-08-08 | $35.93 | $35.93 | $35.93 | $35.93 | $34.66 | 2 |
| 2016-08-05 | $35.91 | $36.03 | $35.90 | $35.93 | $34.66 | 1,723 |
| 2016-08-04 | $35.26 | $35.26 | $35.26 | $35.26 | $34.01 | 23 |
| 2016-08-03 | $35.22 | $35.26 | $35.18 | $35.26 | $34.01 | 4,503 |
| 2016-08-02 | $35.49 | $35.49 | $35.46 | $35.46 | $34.21 | 232 |
| 2016-08-01 | $35.97 | $35.97 | $35.97 | $35.97 | $34.70 | 18 |
| 2016-07-29 | $35.97 | $35.97 | $35.97 | $35.97 | $34.70 | 75 |
| 2016-07-28 | $35.97 | $35.97 | $35.97 | $35.97 | $34.70 | 41 |
| 2016-07-27 | $35.97 | $35.97 | $35.97 | $35.97 | $34.70 | 285 |
| 2016-07-26 | $35.47 | $35.47 | $35.47 | $35.47 | $34.22 | 38 |
| 2016-07-25 | $35.47 | $35.47 | $35.47 | $35.47 | $34.22 | 0 |
| 2016-07-22 | $35.47 | $35.47 | $35.47 | $35.47 | $34.22 | 0 |
| 2016-07-21 | $35.48 | $35.48 | $35.47 | $35.47 | $34.22 | 550 |
| 2016-07-20 | $35.71 | $35.71 | $35.62 | $35.68 | $34.41 | 1,314 |
| 2016-07-19 | $35.41 | $35.41 | $35.35 | $35.35 | $34.10 | 603 |
| 2016-07-18 | $35.43 | $35.43 | $35.43 | $35.43 | $34.18 | 302 |
| 2016-07-15 | $35.67 | $35.67 | $35.67 | $35.67 | $34.41 | 1 |
| 2016-07-14 | $36.22 | $36.22 | $35.65 | $35.67 | $34.41 | 1,952 |
| 2016-07-13 | $35.36 | $35.39 | $35.36 | $35.39 | $34.14 | 321 |
| 2016-07-12 | $35.40 | $35.40 | $35.31 | $35.31 | $34.06 | 4,901 |
| 2016-07-11 | $35.03 | $35.03 | $35.03 | $35.03 | $33.80 | 320 |
| 2016-07-08 | $34.18 | $34.18 | $34.18 | $34.18 | $32.97 | 124 |
| 2016-07-07 | $34.18 | $34.18 | $34.18 | $34.18 | $32.97 | 2 |
| 2016-07-06 | $34.18 | $34.18 | $34.18 | $34.18 | $32.97 | 68 |
| 2016-07-05 | $34.21 | $34.25 | $34.18 | $34.18 | $32.97 | 7,221 |
| 2016-07-01 | $35.67 | $35.67 | $35.67 | $35.67 | $34.40 | 197 |
| 2016-06-30 | $33.42 | $33.42 | $33.42 | $33.42 | $32.24 | 50 |
| 2016-06-29 | $33.42 | $33.42 | $33.42 | $33.42 | $32.24 | 308 |
| 2016-06-28 | $34.00 | $34.00 | $33.41 | $33.42 | $32.24 | 11,923 |
| 2016-06-27 | $32.78 | $32.78 | $32.46 | $32.46 | $31.31 | 6,177 |
| 2016-06-24 | $33.18 | $33.86 | $33.18 | $33.56 | $32.37 | 4,963 |
| 2016-06-23 | $35.17 | $35.17 | $35.17 | $35.17 | $33.93 | 1,002 |
| 2016-06-22 | $34.53 | $34.53 | $34.53 | $34.53 | $33.31 | 0 |
| 2016-06-21 | $34.53 | $34.53 | $34.53 | $34.53 | $32.31 | 79 |
| 2016-06-20 | $35.65 | $35.65 | $35.56 | $35.60 | $32.32 | 3,903 |
| 2016-06-17 | $34.51 | $34.51 | $34.51 | $34.51 | $31.33 | 101 |
| 2016-06-16 | $34.16 | $34.16 | $34.15 | $34.16 | $31.01 | 1,141 |
| 2016-06-15 | $34.27 | $34.27 | $34.20 | $34.26 | $31.10 | 985 |
| 2016-06-14 | $35.97 | $35.97 | $35.97 | $35.97 | $32.66 | 350 |
| 2016-06-13 | $35.97 | $35.97 | $35.97 | $35.97 | $32.66 | 0 |
| 2016-06-10 | $35.97 | $35.97 | $35.97 | $35.97 | $32.66 | 7 |
| 2016-06-09 | $36.05 | $36.05 | $35.97 | $35.97 | $32.66 | 1,792 |
| 2016-06-08 | $36.44 | $36.44 | $36.44 | $36.44 | $33.08 | 0 |
| 2016-06-07 | $36.45 | $36.46 | $36.43 | $36.44 | $33.08 | 500 |
| 2016-06-06 | $36.14 | $36.35 | $36.14 | $36.35 | $33.00 | 2,460 |
| 2016-06-03 | $35.86 | $35.98 | $35.85 | $35.98 | $32.66 | 1,702 |
| 2016-06-02 | $36.30 | $36.35 | $36.30 | $36.35 | $33.00 | 801 |
| 2016-06-01 | $36.18 | $36.18 | $36.18 | $36.18 | $32.85 | 1,524 |
| 2016-05-31 | $36.38 | $36.38 | $36.33 | $36.36 | $33.01 | 1,701 |
| 2016-05-27 | $36.52 | $36.52 | $36.45 | $36.45 | $33.09 | 2,699 |
| 2016-05-26 | $36.27 | $36.27 | $36.27 | $36.27 | $32.93 | 0 |
| 2016-05-25 | $36.30 | $36.33 | $36.25 | $36.27 | $32.93 | 6,109 |
| 2016-05-24 | $36.17 | $36.17 | $36.06 | $36.06 | $32.74 | 2,463 |
| 2016-05-23 | $35.46 | $35.46 | $35.45 | $35.45 | $32.18 | 13,245 |
| 2016-05-20 | $35.58 | $35.58 | $35.58 | $35.58 | $32.30 | 212 |
| 2016-05-19 | $35.17 | $35.25 | $35.16 | $35.25 | $32.00 | 1,919 |
| 2016-05-18 | $35.38 | $35.56 | $35.38 | $35.51 | $32.24 | 700 |
| 2016-05-17 | $35.48 | $35.48 | $35.44 | $35.44 | $32.17 | 404 |
| 2016-05-16 | $35.39 | $35.39 | $35.36 | $35.36 | $32.10 | 560 |
| 2016-05-13 | $35.39 | $35.40 | $35.14 | $35.15 | $31.91 | 1,741 |
| 2016-05-12 | $35.51 | $35.53 | $35.23 | $35.23 | $31.98 | 1,600 |
| 2016-05-11 | $35.35 | $35.40 | $35.30 | $35.30 | $32.05 | 2,801 |
| 2016-05-10 | $35.52 | $35.64 | $35.52 | $35.64 | $32.36 | 257 |
| 2016-05-09 | $35.31 | $35.31 | $35.31 | $35.31 | $32.06 | 488 |
| 2016-05-06 | $35.26 | $35.26 | $35.26 | $35.26 | $32.01 | 157 |
| 2016-05-05 | $35.08 | $35.10 | $35.06 | $35.06 | $31.83 | 1,023 |
| 2016-05-04 | $35.86 | $35.86 | $35.86 | $35.86 | $32.56 | 25 |
| 2016-05-03 | $35.86 | $35.86 | $35.86 | $35.86 | $32.56 | 0 |
| 2016-05-02 | $35.86 | $35.86 | $35.86 | $35.86 | $32.56 | 0 |
| 2016-04-29 | $35.80 | $35.86 | $35.80 | $35.86 | $32.56 | 592 |
| 2016-04-28 | $36.13 | $36.27 | $36.12 | $36.12 | $32.79 | 804 |
| 2016-04-27 | $36.50 | $36.51 | $36.50 | $36.51 | $33.15 | 450,101 |
| 2016-04-26 | $36.30 | $36.30 | $36.30 | $36.30 | $32.96 | 123 |
| 2016-04-25 | $36.17 | $36.17 | $36.17 | $36.17 | $32.83 | 199 |
| 2016-04-22 | $36.49 | $36.49 | $36.49 | $36.49 | $33.13 | 483 |
| 2016-04-21 | $36.65 | $36.65 | $36.65 | $36.65 | $33.27 | 668 |
| 2016-04-20 | $36.54 | $36.89 | $36.54 | $36.89 | $33.49 | 8,952 |
| 2016-04-19 | $36.11 | $36.11 | $36.11 | $36.11 | $32.78 | 78 |
| 2016-04-18 | $36.09 | $36.11 | $36.09 | $36.11 | $32.78 | 433 |
| 2016-04-15 | $36.05 | $36.05 | $36.05 | $36.05 | $32.73 | 0 |
| 2016-04-14 | $36.09 | $36.17 | $36.05 | $36.05 | $32.73 | 1,043 |
| 2016-04-13 | $35.85 | $35.88 | $35.84 | $35.84 | $32.54 | 1,051 |
| 2016-04-12 | $35.18 | $35.18 | $35.18 | $35.18 | $31.94 | 104 |
| 2016-04-11 | $34.72 | $34.72 | $34.72 | $34.72 | $31.52 | 2 |
| 2016-04-08 | $34.72 | $34.72 | $34.72 | $34.72 | $31.52 | 162 |
| 2016-04-07 | $34.72 | $34.72 | $34.72 | $34.72 | $31.52 | 0 |
| 2016-04-06 | $34.64 | $34.72 | $34.40 | $34.72 | $31.52 | 2,622 |
| 2016-04-05 | $34.76 | $34.76 | $34.76 | $34.76 | $31.56 | 8 |
| 2016-04-04 | $34.76 | $34.76 | $34.76 | $34.76 | $31.56 | 51 |
| 2016-04-01 | $34.85 | $34.86 | $34.67 | $34.76 | $31.56 | 2,400 |
| 2016-03-31 | $35.36 | $35.36 | $35.36 | $35.36 | $32.10 | 0 |
| 2016-03-30 | $35.42 | $35.42 | $35.36 | $35.36 | $32.10 | 1,212 |
| 2016-03-29 | $35.00 | $35.00 | $35.00 | $35.00 | $31.78 | 60 |
| 2016-03-28 | $35.00 | $35.00 | $35.00 | $35.00 | $31.78 | 0 |
| 2016-03-24 | $35.00 | $35.00 | $35.00 | $35.00 | $31.78 | 150 |
| 2016-03-23 | $35.33 | $35.33 | $35.33 | $35.33 | $32.08 | 4 |
| 2016-03-22 | $35.33 | $35.33 | $35.33 | $35.33 | $31.94 | 46 |
| 2016-03-21 | $35.49 | $35.49 | $35.49 | $35.49 | $32.08 | 55 |
| 2016-03-18 | $35.49 | $35.49 | $35.49 | $35.49 | $32.08 | 206 |
| 2016-03-17 | $35.45 | $35.49 | $35.45 | $35.49 | $32.08 | 1,200 |
| 2016-03-16 | $35.42 | $35.42 | $35.42 | $35.42 | $32.02 | 12 |
| 2016-03-15 | $35.42 | $35.42 | $35.42 | $35.42 | $32.02 | 468 |
| 2016-03-14 | $35.42 | $35.42 | $35.42 | $35.42 | $32.02 | 0 |
| 2016-03-11 | $35.42 | $35.42 | $35.42 | $35.42 | $32.02 | 36 |
| 2016-03-10 | $35.42 | $35.42 | $35.42 | $35.42 | $32.02 | 0 |
| 2016-03-09 | $35.42 | $35.42 | $35.42 | $35.42 | $32.02 | 203 |
| 2016-03-08 | $35.35 | $35.35 | $35.35 | $35.35 | $31.95 | 0 |
| 2016-03-07 | $35.36 | $35.66 | $35.35 | $35.35 | $31.95 | 55,031 |
| 2016-03-04 | $35.12 | $35.12 | $35.12 | $35.12 | $31.75 | 28 |
| 2016-03-03 | $35.12 | $35.12 | $35.12 | $35.12 | $31.75 | 502 |
| 2016-03-02 | $35.36 | $35.40 | $35.03 | $35.36 | $31.96 | 1,750 |
| 2016-03-01 | $34.14 | $34.14 | $34.14 | $34.14 | $30.86 | 0 |
| 2016-02-29 | $34.14 | $34.14 | $34.14 | $34.14 | $30.86 | 0 |
| 2016-02-26 | $34.14 | $34.14 | $34.14 | $34.14 | $30.86 | 92 |
| 2016-02-25 | $34.13 | $34.14 | $34.13 | $34.14 | $30.86 | 424 |
| 2016-02-24 | $33.70 | $33.96 | $33.28 | $33.96 | $30.70 | 607 |
| 2016-02-23 | $33.97 | $34.00 | $33.89 | $33.91 | $30.65 | 4,300 |
| 2016-02-22 | $33.22 | $33.22 | $33.22 | $33.22 | $30.03 | 3 |
| 2016-02-19 | $33.22 | $33.22 | $33.22 | $33.22 | $30.03 | 0 |
| 2016-02-18 | $33.22 | $33.22 | $33.22 | $33.22 | $30.03 | 0 |
| 2016-02-17 | $33.22 | $33.22 | $33.22 | $33.22 | $30.03 | 0 |
| 2016-02-16 | $33.22 | $33.22 | $33.22 | $33.22 | $30.03 | 1,051 |
| 2016-02-12 | $32.29 | $32.29 | $32.29 | $32.29 | $29.19 | 313 |
| 2016-02-11 | $31.82 | $31.82 | $31.72 | $31.73 | $28.68 | 3,338 |
| 2016-02-10 | $32.55 | $32.55 | $32.55 | $32.55 | $29.42 | 114 |
| 2016-02-09 | $31.78 | $32.17 | $31.78 | $32.13 | $29.04 | 955 |
| 2016-02-08 | $33.21 | $33.21 | $32.34 | $32.80 | $29.65 | 12,833 |
| 2016-02-05 | $33.98 | $33.98 | $33.98 | $33.98 | $30.71 | 20 |
| 2016-02-04 | $34.01 | $34.01 | $33.98 | $33.98 | $30.71 | 880 |
| 2016-02-03 | $34.30 | $34.30 | $34.30 | $34.30 | $31.00 | 31 |
| 2016-02-02 | $34.21 | $34.30 | $34.19 | $34.30 | $31.00 | 516 |
| 2016-02-01 | $35.09 | $35.33 | $34.95 | $35.26 | $31.87 | 1,221 |
| 2016-01-29 | $35.40 | $35.44 | $35.30 | $35.44 | $32.03 | 988 |
| 2016-01-28 | $34.90 | $34.90 | $34.90 | $34.90 | $31.55 | 32 |
| 2016-01-27 | $34.97 | $35.09 | $34.76 | $34.90 | $31.55 | 1,022 |
| 2016-01-26 | $34.56 | $34.56 | $34.56 | $34.56 | $31.24 | 122 |
| 2016-01-25 | $34.85 | $34.85 | $34.85 | $34.85 | $31.50 | 201 |
| 2016-01-22 | $34.86 | $34.93 | $34.76 | $34.85 | $31.50 | 10,672 |
| 2016-01-21 | $33.67 | $33.67 | $33.35 | $33.35 | $30.15 | 891 |
| 2016-01-20 | $33.42 | $33.42 | $33.17 | $33.21 | $30.02 | 3,262 |
| 2016-01-19 | $34.47 | $34.47 | $34.47 | $34.47 | $31.16 | 320 |
| 2016-01-15 | $35.10 | $35.10 | $35.10 | $35.10 | $31.73 | 41 |
| 2016-01-14 | $34.50 | $35.12 | $34.50 | $35.10 | $31.73 | 2,540 |
| 2016-01-13 | $35.42 | $35.42 | $34.49 | $34.49 | $31.18 | 1,060 |
| 2016-01-12 | $35.22 | $35.25 | $35.21 | $35.25 | $31.86 | 2,271 |
| 2016-01-11 | $34.59 | $34.59 | $34.59 | $34.59 | $31.27 | 14 |
| 2016-01-08 | $34.87 | $34.87 | $34.55 | $34.59 | $31.27 | 9,193 |
| 2016-01-07 | $35.10 | $35.11 | $35.10 | $35.10 | $31.73 | 1,222 |
| 2016-01-06 | $35.75 | $35.79 | $35.70 | $35.79 | $32.35 | 4,916 |
| 2016-01-05 | $36.30 | $36.30 | $36.20 | $36.28 | $32.79 | 2,089 |
| 2016-01-04 | $36.31 | $36.39 | $36.31 | $36.37 | $32.87 | 740 |
| 2015-12-31 | $38.87 | $38.91 | $37.03 | $37.09 | $33.53 | 1,652 |
| 2015-12-30 | $37.27 | $37.27 | $37.11 | $37.11 | $33.54 | 3,918 |
| 2015-12-29 | $37.39 | $37.46 | $37.37 | $37.46 | $33.86 | 1,382 |
| 2015-12-28 | $36.89 | $36.89 | $36.89 | $36.89 | $33.35 | 240 |
| 2015-12-24 | $37.12 | $37.12 | $37.12 | $37.12 | $33.55 | 277 |
| 2015-12-23 | $37.18 | $37.18 | $37.18 | $37.18 | $33.61 | 362 |
| 2015-12-22 | $36.43 | $36.53 | $36.43 | $36.44 | $32.94 | 10,426 |
| 2015-12-21 | $36.92 | $36.92 | $36.53 | $36.53 | $32.68 | 1,690 |
| 2015-12-18 | $36.94 | $36.94 | $36.62 | $36.63 | $32.77 | 13,275 |
| 2015-12-17 | $37.17 | $37.17 | $37.17 | $37.17 | $33.25 | 161 |
| 2015-12-16 | $36.91 | $37.31 | $36.91 | $37.27 | $33.34 | 3,531 |
| 2015-12-15 | $36.55 | $36.60 | $36.47 | $36.60 | $32.74 | 4,225 |
| 2015-12-14 | $36.00 | $36.00 | $35.67 | $35.67 | $31.91 | 1,391 |
| 2015-12-11 | $36.26 | $36.26 | $35.99 | $35.99 | $32.19 | 16,441 |
| 2015-12-10 | $36.59 | $36.59 | $36.59 | $36.59 | $32.73 | 230 |
| 2015-12-09 | $37.01 | $37.01 | $36.59 | $36.59 | $32.73 | 1,482 |
| 2015-12-08 | $37.23 | $37.23 | $37.23 | $37.23 | $33.30 | 179 |
| 2015-12-07 | $37.80 | $37.89 | $37.80 | $37.89 | $33.89 | 1,159 |
| 2015-12-04 | $37.99 | $38.00 | $37.99 | $37.99 | $33.98 | 2,841 |
| 2015-12-03 | $38.42 | $38.42 | $37.27 | $37.43 | $33.48 | 2,697 |
| 2015-12-02 | $38.89 | $38.89 | $38.89 | $38.89 | $34.79 | 1,113 |
| 2015-12-01 | $38.82 | $38.85 | $38.82 | $38.85 | $34.75 | 333 |
| 2015-11-30 | $38.82 | $38.82 | $38.82 | $38.82 | $34.73 | 212 |
| 2015-11-27 | $38.45 | $38.45 | $38.45 | $38.45 | $34.40 | 0 |
| 2015-11-25 | $38.48 | $38.48 | $38.45 | $38.45 | $34.40 | 2,579 |
| 2015-11-24 | $38.44 | $38.44 | $38.44 | $38.44 | $34.38 | 173 |
| 2015-11-23 | $38.44 | $38.44 | $38.44 | $38.44 | $34.38 | 120 |
| 2015-11-20 | $38.60 | $38.64 | $38.47 | $38.51 | $34.45 | 2,126 |
| 2015-11-19 | $38.53 | $38.53 | $38.53 | $38.53 | $34.47 | 91 |
| 2015-11-18 | $38.43 | $38.53 | $38.43 | $38.53 | $34.47 | 685 |
| 2015-11-17 | $37.51 | $37.51 | $37.51 | $37.51 | $33.55 | 0 |
| 2015-11-16 | $37.41 | $37.51 | $37.41 | $37.51 | $33.55 | 357 |
| 2015-11-13 | $37.37 | $37.41 | $37.31 | $37.31 | $33.38 | 5,353 |
| 2015-11-12 | $37.83 | $37.83 | $37.65 | $37.65 | $33.68 | 2,308 |
| 2015-11-11 | $37.97 | $37.97 | $37.97 | $37.97 | $33.97 | 0 |
| 2015-11-10 | $37.98 | $37.98 | $37.97 | $37.97 | $33.97 | 632 |
| 2015-11-09 | $38.35 | $38.35 | $37.98 | $37.98 | $33.97 | 1,142 |
| 2015-11-06 | $38.64 | $38.64 | $38.51 | $38.57 | $34.50 | 458 |
| 2015-11-05 | $38.39 | $38.39 | $38.39 | $38.39 | $34.34 | 39 |
| 2015-11-04 | $38.39 | $38.39 | $38.39 | $38.39 | $34.34 | 15 |
| 2015-11-03 | $38.40 | $38.47 | $38.35 | $38.39 | $34.34 | 4,598 |
| 2015-11-02 | $38.32 | $38.32 | $38.31 | $38.31 | $34.27 | 258 |
| 2015-10-30 | $38.09 | $38.09 | $38.09 | $38.09 | $34.07 | 397 |
| 2015-10-29 | $38.11 | $38.11 | $38.10 | $38.10 | $34.08 | 750 |
| 2015-10-28 | $38.17 | $38.28 | $38.15 | $38.15 | $34.13 | 1,102 |
| 2015-10-27 | $38.53 | $38.53 | $38.53 | $38.53 | $34.47 | 0 |
| 2015-10-26 | $38.53 | $38.53 | $38.53 | $38.53 | $34.47 | 78 |
| 2015-10-23 | $38.39 | $38.53 | $38.37 | $38.53 | $34.47 | 2,077 |
| 2015-10-22 | $37.76 | $37.76 | $37.76 | $37.76 | $33.78 | 265 |
| 2015-10-21 | $37.29 | $37.29 | $37.29 | $37.29 | $33.36 | 0 |
| 2015-10-20 | $37.29 | $37.29 | $37.29 | $37.29 | $33.36 | 2 |
| 2015-10-19 | $37.29 | $37.29 | $37.29 | $37.29 | $33.36 | 109 |
| 2015-10-16 | $37.22 | $37.22 | $37.19 | $37.19 | $33.27 | 1,100 |
| 2015-10-15 | $36.98 | $36.98 | $36.93 | $36.93 | $33.04 | 730 |
| 2015-10-14 | $37.06 | $37.06 | $37.06 | $37.06 | $33.15 | 22 |
| 2015-10-13 | $37.01 | $37.06 | $37.01 | $37.06 | $33.15 | 445 |
| 2015-10-12 | $37.23 | $37.23 | $37.23 | $37.23 | $33.30 | 100 |
| 2015-10-09 | $37.45 | $37.45 | $37.28 | $37.29 | $33.36 | 5,733 |
| 2015-10-08 | $37.14 | $37.28 | $37.13 | $37.28 | $33.35 | 5,599 |
| 2015-10-07 | $36.88 | $38.51 | $36.87 | $37.18 | $33.26 | 20,541 |
| 2015-10-06 | $36.50 | $36.50 | $36.50 | $36.50 | $32.65 | 219 |
| 2015-10-05 | $36.49 | $36.50 | $36.49 | $36.50 | $32.65 | 571 |
| 2015-10-02 | $36.73 | $36.73 | $36.73 | $36.73 | $32.86 | 0 |
| 2015-10-01 | $36.73 | $36.73 | $36.73 | $36.73 | $32.86 | 0 |
| 2015-09-30 | $36.73 | $36.73 | $36.73 | $36.73 | $32.86 | 0 |
| 2015-09-29 | $36.73 | $36.73 | $36.73 | $36.73 | $32.86 | 0 |
| 2015-09-28 | $36.73 | $36.73 | $36.73 | $36.73 | $32.86 | 1 |
| 2015-09-25 | $36.73 | $36.73 | $36.73 | $36.73 | $32.86 | 0 |
| 2015-09-24 | $36.73 | $36.73 | $36.73 | $36.73 | $32.86 | 0 |
| 2015-09-23 | $36.73 | $36.73 | $36.73 | $36.73 | $32.86 | 19 |
| 2015-09-22 | $36.73 | $36.73 | $36.73 | $36.73 | $32.78 | 0 |
| 2015-09-21 | $36.82 | $36.82 | $36.82 | $36.82 | $32.86 | 0 |
| 2015-09-18 | $36.82 | $36.82 | $36.82 | $36.82 | $32.86 | 0 |
| 2015-09-17 | $36.82 | $36.82 | $36.82 | $36.82 | $32.86 | 0 |
| 2015-09-16 | $36.77 | $36.82 | $36.75 | $36.82 | $32.86 | 4,103 |
| 2015-09-15 | $36.42 | $36.43 | $36.36 | $36.36 | $32.45 | 3,200 |
| 2015-09-14 | $36.17 | $36.21 | $36.17 | $36.18 | $32.29 | 2,820 |
| 2015-09-11 | $36.44 | $36.45 | $36.44 | $36.45 | $32.53 | 1,400 |
| 2015-09-10 | $36.62 | $36.65 | $36.57 | $36.63 | $32.69 | 11,450 |
| 2015-09-09 | $36.96 | $36.96 | $36.77 | $36.79 | $32.84 | 2,465 |
| 2015-09-08 | $36.85 | $36.85 | $36.85 | $36.85 | $32.89 | 0 |
| 2015-09-04 | $36.85 | $36.85 | $36.85 | $36.85 | $32.89 | 0 |
| 2015-09-03 | $36.85 | $36.85 | $36.85 | $36.85 | $32.89 | 1,500 |
ProShares Hedged FTSE Europe (HGEU) News Headlines
Recent ProShares Hedged FTSE Europe (HGEU) News
Similar Companies to ProShares Hedged FTSE Europe (HGEU) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |