EET Historical Prices | ProShares Ultra MSCI Emerging M Stock

Dow

0.52% Nasdaq

1.11%

ProShares Ultra MSCI Emerging Markets (EET)

-NYSEArca

79.40 May 22, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	81.63	82.82	79.00	79.40	3,800	79.40
May 21, 2013	81.10	81.86	81.10	81.43	4,800	81.43
May 20, 2013	80.99	81.65	80.92	81.65	6,100	81.65
May 17, 2013	80.72	81.19	80.47	80.92	50,800	80.92
May 16, 2013	81.20	81.74	80.51	80.51	5,800	80.51
May 15, 2013	80.72	81.25	80.42	80.42	3,300	80.42
May 14, 2013	80.78	81.57	80.78	81.09	8,100	81.09
May 13, 2013	80.93	80.93	80.18	80.22	3,200	80.22
May 10, 2013	81.85	81.88	80.96	81.60	89,200	81.60
May 9, 2013	83.76	83.88	82.55	82.66	2,700	82.66
May 8, 2013	83.60	84.20	83.60	83.76	3,700	83.76
May 7, 2013	82.36	83.30	82.36	83.10	5,700	83.10
May 6, 2013	81.52	82.03	81.36	81.93	5,200	81.93
May 3, 2013	81.31	82.78	81.31	81.72	137,700	81.72
May 2, 2013	79.71	80.38	79.50	80.38	5,900	80.38
May 1, 2013	80.67	80.67	78.45	78.69	5,100	78.69
Apr 30, 2013	78.56	80.90	78.56	80.64	8,700	80.64
Apr 29, 2013	78.20	78.92	78.20	78.53	2,000	78.53
Apr 26, 2013	77.62	77.62	76.38	76.96	7,600	76.96
Apr 25, 2013	77.95	79.13	77.83	78.38	16,800	78.38
Apr 24, 2013	77.24	77.66	76.94	77.30	48,400	77.30
Apr 23, 2013	76.50	76.50	75.48	76.07	7,200	76.07
Apr 22, 2013	75.22	75.44	74.82	75.26	3,700	75.26
Apr 19, 2013	74.57	75.01	74.39	74.91	7,600	74.91
Apr 18, 2013	73.46	73.46	72.55	72.79	3,000	72.79
Apr 17, 2013	73.43	73.43	71.86	72.68	4,300	72.68
Apr 16, 2013	74.90	75.21	74.50	75.13	8,300	75.13
Apr 15, 2013	74.32	74.32	72.00	72.40	14,300	72.40
Apr 12, 2013	76.34	76.72	74.75	75.91	11,200	75.91
Apr 11, 2013	78.17	78.57	77.77	78.21	10,300	78.21
Apr 10, 2013	77.98	79.00	77.98	78.44	4,400	78.44
Apr 9, 2013	75.21	77.29	75.04	76.94	6,900	76.94
Apr 8, 2013	74.14	75.28	74.14	75.24	7,700	75.24
Apr 5, 2013	72.72	75.46	72.33	75.01	9,300	75.01
Apr 4, 2013	75.56	75.65	74.32	75.27	8,900	75.27
Apr 3, 2013	77.37	77.39	75.45	75.82	5,100	75.82
Apr 2, 2013	78.35	78.35	77.31	77.40	12,500	77.40
Apr 1, 2013	78.92	78.92	77.35	77.36	13,000	77.36
Mar 28, 2013	78.21	79.07	78.13	79.07	16,700	79.07
Mar 27, 2013	77.19	78.59	77.05	78.59	5,300	78.59
Mar 26, 2013	77.31	78.13	77.31	78.13	9,300	78.13
Mar 25, 2013	77.13	77.36	75.74	76.13	8,500	76.13
Mar 22, 2013	75.73	76.27	75.73	76.17	2,800	76.17
Mar 21, 2013	76.39	76.62	75.41	75.66	9,800	75.66
Mar 20, 2013	77.40	77.70	77.28	77.69	4,800	77.69
Mar 19, 2013	77.47	77.47	75.36	76.27	23,800	76.27
Mar 18, 2013	77.40	78.10	77.27	77.44	12,100	77.44
Mar 15, 2013	79.86	79.86	79.14	79.25	10,200	79.25
Mar 14, 2013	80.73	80.88	80.49	80.75	2,700	80.75
Mar 13, 2013	81.28	81.28	79.90	80.01	10,200	80.01
Mar 12, 2013	82.66	82.80	81.26	81.63	7,000	81.63
Mar 11, 2013	83.69	83.69	83.15	83.15	11,200	83.15
Mar 8, 2013	84.07	84.68	83.41	84.53	8,700	84.53
Mar 7, 2013	82.32	83.12	82.32	83.11	4,900	83.11
Mar 6, 2013	82.45	82.65	82.14	82.58	4,000	82.58
Mar 5, 2013	81.39	82.04	81.37	81.64	16,300	81.64
Mar 4, 2013	79.45	79.85	79.03	79.84	7,400	79.84
Mar 1, 2013	80.23	81.33	79.99	81.33	10,300	81.33
Feb 28, 2013	81.67	81.89	80.97	80.97	5,800	80.97
Feb 27, 2013	80.53	81.88	80.53	81.66	6,900	81.66
Feb 26, 2013	79.89	80.07	79.27	79.99	7,100	79.99
Feb 25, 2013	82.58	82.68	78.69	79.06	11,000	79.06
Feb 22, 2013	81.64	81.64	80.79	81.35	2,400	81.35
Feb 21, 2013	81.53	81.54	79.82	80.64	21,400	80.64
Feb 20, 2013	85.03	85.04	82.72	82.84	20,900	82.84
Feb 19, 2013	84.18	84.78	84.18	84.27	7,700	84.27
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On EET

Quotes

Charts

News & Info

ETF

Analyst

ProShares Ultra MSCI Emerging Markets (EET)