Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 8:13PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
Short MSCI Emerging Mkts ProShares (EUM)At 1:00PM ET: 40.57  Up 1.51 (3.87%)  
MORE ON EUM
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0939.3541.6039.0639.0623,40039.06
24-Nov-0939.6339.9539.5139.5743,30039.57
23-Nov-0939.2239.4039.0039.3446,30039.34
20-Nov-0940.2440.4140.0540.1019,70040.10
19-Nov-0939.6840.3039.6840.1164,50040.11
18-Nov-0938.9439.2838.9439.2212,00039.22
17-Nov-0939.2039.4038.9939.0018,70039.00
16-Nov-0939.2239.2538.6638.83117,30038.83
13-Nov-0940.2840.3539.7539.7932,40039.79
12-Nov-0939.9240.5539.7240.4960,30040.49
11-Nov-0939.4039.9039.3039.69131,50039.69
10-Nov-0940.1940.1939.8239.9787,30039.97
9-Nov-0940.5640.5839.7439.7489,50039.74
6-Nov-0941.6741.7941.1741.3038,30041.30
5-Nov-0941.8842.0541.2741.2855,00041.28
4-Nov-0941.9642.3641.6442.1980,10042.19
3-Nov-0943.8543.8542.8642.97128,90042.97
2-Nov-0943.0843.7142.4243.0289,90043.02
30-Oct-0942.1043.9341.0043.69188,70043.69
29-Oct-0942.9042.9041.6641.7092,70041.70
28-Oct-0942.2143.7642.1743.68281,40043.68
27-Oct-0941.0241.7740.9941.7781,00041.77
26-Oct-0940.2241.1239.9541.0697,30041.06
23-Oct-0939.9940.7439.8940.56267,40040.56
22-Oct-0940.6540.9740.0940.1951,60040.19
21-Oct-0940.4940.5739.8440.5031,20040.50
20-Oct-0939.9940.7439.9940.3135,90040.31
19-Oct-0940.2340.3539.7639.8015,70039.80
16-Oct-0940.6240.9540.5240.557,90040.55
15-Oct-0940.2740.2739.9840.0316,90040.03
14-Oct-0940.3440.4139.8039.8059,80039.80
13-Oct-0941.2841.6141.1041.109,80041.10
12-Oct-0941.3341.3941.0641.1929,60041.19
9-Oct-0941.6041.6541.5041.509,00041.50
8-Oct-0941.7442.0341.5041.5434,40041.54
7-Oct-0942.3242.4342.1042.1032,10042.10
6-Oct-0942.3442.4441.7042.11115,30042.11
5-Oct-0943.4543.5142.7042.7824,40042.78
2-Oct-0944.4144.4843.7743.8867,90043.88
1-Oct-0943.0943.9043.0143.8463,50043.84
30-Sep-0942.6243.2142.2742.5952,60042.59
29-Sep-0942.8743.1842.7242.9540,80042.95
28-Sep-0943.5043.5242.7943.0439,50043.04
25-Sep-0943.8243.8743.4843.6061,20043.60
24-Sep-0942.8644.0542.8143.7879,10043.78
23-Sep-0942.4142.9742.2142.9096,90042.90
22-Sep-0942.4642.6742.2742.37174,10042.37
21-Sep-0943.1843.5442.9543.02163,30043.02
18-Sep-0942.5442.7942.5242.6598,40042.65
17-Sep-0942.5942.9642.3542.771,200,50042.77
16-Sep-0942.9643.2242.4842.51209,40042.51
15-Sep-0944.0644.2343.5943.6285,10043.62
14-Sep-0944.6144.6144.0844.1516,40044.15
11-Sep-0943.8944.3243.7044.07105,90044.07
10-Sep-0944.6344.9344.0044.00101,90044.00
9-Sep-0944.7044.9344.3644.66129,10044.66
8-Sep-0945.0345.1244.8044.87104,60044.87
4-Sep-0946.4246.6345.7645.8722,80045.87
3-Sep-0947.0447.3746.6846.6879,20046.68
2-Sep-0948.1448.1847.5047.7573,00047.75
1-Sep-0947.2348.2146.5748.21530,50048.21
31-Aug-0947.2147.4547.1547.43140,80047.43
28-Aug-0945.8446.6045.8446.4011,60046.40
27-Aug-0946.3946.9346.0946.1623,70046.16
26-Aug-0946.1846.3846.0446.2216,30046.22
25-Aug-0945.5345.9945.2245.9975,20045.99
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions