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

Friday, December 11, 2009, 10:07AM ET - U.S. Markets close in 5 hours and 53 minutes. Dow Up 0.39% Nasdaq Up 0.26%
Ultra MidCap400 ProShares (MVV)At 9:52AM ET: 39.20  Up 0.27 (0.69%)  
MORE ON MVV
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*
10-Dec-0938.9539.4138.7238.93148,40038.93
9-Dec-0938.3438.6537.6838.46133,20038.46
8-Dec-0938.3538.9837.7638.41125,80038.41
7-Dec-0938.9639.5638.7739.00102,00039.00
4-Dec-0939.1739.8938.0939.11286,70039.11
3-Dec-0939.0939.5438.0138.02132,40038.02
2-Dec-0938.3439.3338.2838.85157,80038.85
1-Dec-0937.7838.6137.7638.30235,00038.30
30-Nov-0937.0637.2936.3337.25168,70037.25
27-Nov-0936.1837.9335.9137.11160,70037.11
25-Nov-0938.3938.7538.1038.69135,60038.69
24-Nov-0938.3238.3237.4438.12117,50038.12
23-Nov-0938.5539.1938.0538.29253,10038.29
20-Nov-0937.5637.8137.1037.57189,90037.57
19-Nov-0938.8838.9637.5237.93301,10037.93
18-Nov-0939.9739.9939.2539.57154,50039.57
17-Nov-0939.7640.0639.4639.94315,20039.94
16-Nov-0939.4040.4639.3040.03379,50040.03
13-Nov-0938.3738.9937.7138.71288,60038.71
12-Nov-0939.2139.5337.8737.99361,90037.99
11-Nov-0939.2439.7538.6339.11297,40039.11
10-Nov-0938.3738.9338.0038.58194,60038.58
9-Nov-0937.5038.6837.5038.63227,10038.63
6-Nov-0936.2337.4436.0036.85208,40036.85
5-Nov-0935.9736.9935.6336.99261,10036.99
4-Nov-0936.2336.5935.2735.30346,00035.30
3-Nov-0934.3535.7234.1335.56299,80035.56
2-Nov-0934.8035.6633.7134.76518,20034.76
30-Oct-0936.2636.4234.2534.50584,60034.50
29-Oct-0935.5336.7735.4336.52278,00036.52
28-Oct-0937.3237.4034.9835.09556,10035.09
27-Oct-0938.4738.7237.3237.51307,30037.51
26-Oct-0939.2840.3138.1038.36290,20038.36
23-Oct-0940.4540.5138.9239.12301,70039.12
22-Oct-0939.2140.4838.5040.23428,70040.23
21-Oct-0939.8441.0739.1939.22240,20039.22
20-Oct-0940.8940.9239.5040.05250,30040.05
19-Oct-0940.0941.0839.7240.77175,10040.77
16-Oct-0940.1140.2939.3639.98192,70039.98
15-Oct-0939.9940.7339.9040.65137,50040.65
14-Oct-0940.0340.5439.5040.47240,00040.47
13-Oct-0939.1539.3938.5139.02148,40039.02
12-Oct-0939.6339.9639.0639.41134,50039.41
9-Oct-0938.6439.3138.4339.27162,40039.27
8-Oct-0938.1439.1137.9238.63352,80038.63
7-Oct-0937.4537.8337.1937.61126,40037.61
6-Oct-0937.2238.1736.9537.63317,00037.63
5-Oct-0935.4036.7035.2036.59195,40036.59
2-Oct-0935.1535.8134.8935.11361,70035.11
1-Oct-0937.8437.8435.7635.78287,40035.78
30-Sep-0938.8138.9937.1638.06219,60038.06
29-Sep-0938.3839.0638.2238.50233,40038.50
28-Sep-0937.1138.5136.9838.30126,60038.30
25-Sep-0937.1137.3736.4436.82300,70036.82
24-Sep-0938.5938.8936.7537.26283,80037.26
24-Sep-09 $ 0.028 Dividend
23-Sep-0939.8340.0038.4938.55221,60038.52
22-Sep-0939.5739.8739.1939.60164,70039.57
21-Sep-0938.6139.3338.2739.19160,10039.16
18-Sep-0939.9239.9238.9439.40270,20039.37
17-Sep-0939.7640.4539.1139.45328,70039.42
16-Sep-0938.6539.8838.4739.88196,70039.85
15-Sep-0937.7738.5737.4938.38192,40038.35
14-Sep-0936.2637.7436.2537.71517,20037.68
11-Sep-0936.9737.4536.4836.93298,10036.90
10-Sep-0935.9836.8735.4836.78234,40036.75
9-Sep-0934.9936.2634.8035.99386,70035.96
* 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