Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 12:58AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

Ultra Silver ProShares (AGQ)

On Dec 18: 59.13   1.16 (2.00%)

MORE ON AGQ

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 58.82 59.84 57.96 59.13 414,400 59.13 17-Dec-09 60.43 60.93 57.88 57.97 454,300 57.97 16-Dec-09 60.80 62.81 60.74 62.14 576,100 62.14 15-Dec-09 59.57 60.80 59.22 60.28 386,400 60.28 14-Dec-09 59.20 60.17 58.68 59.98 524,100 59.98 11-Dec-09 59.54 59.84 56.79 58.62 557,800 58.62 10-Dec-09 60.13 60.79 58.44 60.36 485,400 60.36 9-Dec-09 62.50 63.75 58.36 60.65 936,600 60.65 8-Dec-09 64.28 64.71 61.33 61.81 915,000 61.81 7-Dec-09 64.47 67.09 63.69 65.79 740,700 65.79 4-Dec-09 70.56 70.72 66.75 68.43 980,800 68.43 3-Dec-09 71.83 73.11 70.73 71.88 639,500 71.88 2-Dec-09 74.39 75.57 73.20 73.89 964,900 73.89 1-Dec-09 70.93 74.23 70.31 73.00 926,200 73.00 30-Nov-09 66.14 68.67 65.78 68.37 703,200 68.37 27-Nov-09 64.38 68.53 64.34 66.98 893,800 66.98 25-Nov-09 69.76 71.34 69.29 71.24 561,600 71.24 24-Nov-09 69.59 69.59 67.56 69.22 569,100 69.22 23-Nov-09 71.40 72.05 69.18 69.48 761,200 69.48 20-Nov-09 67.07 69.15 66.85 69.11 472,600 69.11 19-Nov-09 68.89 69.45 66.45 69.38 470,400 69.38 18-Nov-09 71.03 71.48 68.15 69.33 716,900 69.33 17-Nov-09 67.18 68.51 66.74 68.51 386,400 68.51 16-Nov-09 64.21 68.52 64.17 67.71 891,200 67.71 13-Nov-09 59.20 61.46 58.50 61.37 425,300 61.37 12-Nov-09 61.41 62.26 59.69 59.90 508,400 59.90 11-Nov-09 63.28 63.41 61.23 62.44 552,800 62.44 10-Nov-09 61.14 62.31 59.51 60.58 479,700 60.58 9-Nov-09 63.56 63.60 61.74 62.55 455,400 62.55 6-Nov-09 61.44 62.88 60.55 61.21 563,500 61.21 5-Nov-09 61.72 62.12 60.99 61.45 501,000 61.45 4-Nov-09 61.84 62.99 60.86 61.52 814,900 61.52 3-Nov-09 54.03 61.01 53.99 60.58 1,122,700 60.58 2-Nov-09 55.24 56.96 54.32 54.88 578,400 54.88 30-Oct-09 55.60 55.98 53.10 54.59 548,400 54.59 29-Oct-09 55.29 56.83 55.13 56.68 643,800 56.68 28-Oct-09 54.71 55.66 52.92 53.13 543,900 53.13 27-Oct-09 58.75 59.02 55.61 56.53 1,007,800 56.53 26-Oct-09 63.79 64.71 59.03 59.87 832,800 59.87 23-Oct-09 65.67 65.79 62.33 64.11 390,300 64.11 22-Oct-09 62.48 63.83 61.61 63.49 314,200 63.49 21-Oct-09 62.53 64.98 62.53 63.69 413,200 63.69 20-Oct-09 64.76 64.77 62.11 62.72 450,000 62.72 19-Oct-09 62.31 64.45 61.59 64.35 400,100 64.35 16-Oct-09 61.69 63.20 61.41 62.56 295,800 62.56 15-Oct-09 63.19 64.57 61.52 61.78 597,800 61.78 14-Oct-09 65.68 66.14 65.06 65.48 441,200 65.48 13-Oct-09 64.51 65.73 63.36 64.86 525,100 64.86 12-Oct-09 65.26 66.15 64.64 64.84 350,800 64.84 9-Oct-09 64.56 65.29 63.48 64.54 457,000 64.54 8-Oct-09 63.95 66.19 63.19 65.24 722,100 65.24 7-Oct-09 62.18 63.65 61.62 63.37 596,500 63.37 6-Oct-09 60.49 62.50 60.35 61.92 774,300 61.92 5-Oct-09 54.23 57.20 53.84 57.07 377,100 57.07 2-Oct-09 53.47 56.00 53.31 53.65 470,100 53.65 1-Oct-09 57.46 57.78 55.20 55.24 540,700 55.24 30-Sep-09 55.72 57.56 54.48 57.25 599,600 57.25 29-Sep-09 54.04 54.49 53.47 54.00 209,400 54.00 28-Sep-09 53.08 54.99 53.03 54.15 294,600 54.15 25-Sep-09 53.30 54.49 52.95 53.16 413,900 53.16 24-Sep-09 58.98 59.09 54.15 54.90 650,300 54.90 23-Sep-09 59.77 60.56 57.85 58.98 533,300 58.98 22-Sep-09 61.60 61.69 60.44 61.16 350,600 61.16 21-Sep-09 58.20 59.70 57.47 58.84 404,600 58.84 18-Sep-09 61.82 61.89 60.05 60.10 456,700 60.10 17-Sep-09 63.08 64.10 61.47 61.84 596,800 61.84 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions