Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 22, 2009, 8:14AM ET - U.S. Markets open in 1 hour and 16 minutes. Dow  0.83% Nasdaq  0.00%

UltraShort MSCI Brazil ProShares (BZQ)

On Dec 21: 25.67   0.00 (0.00%)

MORE ON BZQ

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* 21-Dec-09 24.95 25.87 24.67 25.67 46,900 25.67 18-Dec-09 25.75 25.99 25.08 25.36 23,900 25.36 17-Dec-09 24.40 25.54 24.23 25.50 79,100 25.50 16-Dec-09 22.76 23.60 22.66 23.35 40,200 23.35 15-Dec-09 23.14 23.27 22.74 23.27 11,500 23.27 14-Dec-09 22.72 23.03 22.67 22.85 8,400 22.85 11-Dec-09 23.20 23.48 23.10 23.26 67,900 23.26 10-Dec-09 23.51 24.03 23.31 23.54 60,600 23.54 9-Dec-09 24.39 24.73 23.76 23.76 37,600 23.76 8-Dec-09 23.54 24.54 23.49 24.10 37,000 24.10 7-Dec-09 23.05 23.33 22.25 23.09 43,100 23.09 4-Dec-09 21.58 23.34 21.35 22.94 99,400 22.94 3-Dec-09 21.64 22.56 21.39 22.47 13,100 22.47 2-Dec-09 22.36 22.36 21.80 21.94 22,300 21.94 1-Dec-09 23.00 23.10 22.12 22.41 88,300 22.41 30-Nov-09 24.13 24.46 23.82 23.86 106,500 23.86 27-Nov-09 25.37 25.39 23.89 24.49 50,900 24.49 25-Nov-09 23.74 24.00 22.98 23.20 37,100 23.20 24-Nov-09 24.42 25.01 23.96 23.96 64,400 23.96 23-Nov-09 23.80 24.31 23.58 24.26 48,200 24.26 20-Nov-09 24.98 25.51 24.72 24.94 24,700 24.94 19-Nov-09 24.44 25.47 24.39 24.45 47,000 24.45 18-Nov-09 23.02 24.58 23.02 24.06 45,700 24.06 17-Nov-09 24.09 24.67 23.27 23.31 36,700 23.31 16-Nov-09 24.58 24.67 23.78 23.94 139,400 23.94 13-Nov-09 26.31 26.31 24.82 25.15 32,400 25.15 12-Nov-09 24.81 26.41 24.41 26.16 46,400 26.16 11-Nov-09 23.63 24.88 23.62 24.48 13,900 24.48 10-Nov-09 24.34 25.04 23.75 24.12 86,500 24.12 9-Nov-09 24.75 24.80 23.54 23.97 118,300 23.97 6-Nov-09 26.43 26.43 25.61 25.74 18,700 25.74 5-Nov-09 26.85 27.01 25.62 25.62 180,400 25.62 4-Nov-09 27.17 27.47 26.35 27.28 66,900 27.28 3-Nov-09 31.01 31.09 27.90 28.35 51,700 28.35 2-Nov-09 29.67 30.99 28.38 29.69 34,000 29.69 30-Oct-09 27.28 30.98 27.21 30.28 151,300 30.28 29-Oct-09 30.89 30.89 27.30 27.77 63,100 27.77 28-Oct-09 29.46 32.86 29.31 32.77 33,600 32.77 27-Oct-09 27.86 29.18 27.62 29.16 41,500 29.16 26-Oct-09 26.42 28.21 25.91 27.50 41,800 27.50 23-Oct-09 25.57 27.14 25.57 26.93 68,000 26.93 22-Oct-09 26.82 27.46 26.24 26.41 15,400 26.41 21-Oct-09 27.53 27.53 25.72 27.05 62,700 27.05 20-Oct-09 27.30 29.20 27.23 27.72 76,100 27.72 19-Oct-09 26.32 26.48 25.33 25.77 20,200 25.77 16-Oct-09 26.77 26.89 26.17 26.40 6,300 26.40 15-Oct-09 26.47 26.47 26.00 26.03 2,800 26.03 14-Oct-09 27.34 27.48 26.18 26.18 9,900 26.18 13-Oct-09 28.91 29.10 28.37 28.49 7,300 28.49 12-Oct-09 28.03 28.74 27.93 28.38 9,800 28.38 9-Oct-09 29.40 29.40 28.99 28.99 2,300 28.99 8-Oct-09 30.50 30.64 29.39 29.39 15,500 29.39 7-Oct-09 31.50 31.69 31.02 31.02 3,200 31.02 6-Oct-09 30.79 31.36 30.00 31.05 6,400 31.05 5-Oct-09 33.20 33.24 31.58 31.62 11,300 31.62 2-Oct-09 35.70 35.70 33.20 33.56 48,500 33.56 1-Oct-09 33.64 34.87 33.64 34.87 1,400 34.87 30-Sep-09 34.51 34.51 32.77 33.13 3,200 33.13 29-Sep-09 34.00 34.00 34.00 34.00 300 34.00 28-Sep-09 35.48 35.48 34.24 34.47 1,500 34.47 25-Sep-09 36.40 36.41 35.70 35.78 2,300 35.78 24-Sep-09 35.95 36.62 35.95 36.39 2,500 36.39 23-Sep-09 34.30 35.36 34.00 35.36 2,100 35.36 22-Sep-09 34.98 35.07 33.55 34.38 6,100 34.38 21-Sep-09 36.57 36.83 35.76 35.83 4,400 35.83 18-Sep-09 35.58 36.15 35.58 36.13 2,700 36.13 * 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