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

Tuesday, December 1, 2009, 2:03PM ET - U.S. Markets close in 1 hour and 57 minutes. Dow Up 1.39% Nasdaq Up 1.67%
Ultra Technology ProShares (ROM)At 1:46PM ET: 48.3982  Up 1.6482 (3.53%)  
MORE ON ROM
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*
30-Nov-0946.5446.8245.7646.75150,00046.75
27-Nov-0945.5647.1645.1046.59158,90046.59
25-Nov-0948.2748.4747.9548.0876,80048.08
24-Nov-0948.2148.3747.4948.0171,60048.01
23-Nov-0947.9848.8047.9548.38145,20048.38
20-Nov-0946.9747.1846.2747.01139,60047.01
19-Nov-0948.4648.5146.8947.61257,30047.61
18-Nov-0949.6949.7548.7549.30159,80049.30
17-Nov-0949.0849.8748.9249.87140,50049.87
16-Nov-0948.7549.5948.4349.23192,60049.23
13-Nov-0947.6748.4847.3248.22201,30048.22
12-Nov-0947.6648.3647.1447.35183,40047.35
11-Nov-0947.7548.1947.3347.83312,20047.83
10-Nov-0947.0547.5646.7447.15194,10047.15
9-Nov-0945.9547.1845.8147.14306,60047.14
6-Nov-0944.5745.5444.3545.13188,40045.13
5-Nov-0944.3145.3244.0545.03231,80045.03
4-Nov-0943.0244.1443.0243.14241,10043.14
3-Nov-0942.1342.6041.7242.53285,10042.53
2-Nov-0942.3943.4241.7042.68276,60042.68
30-Oct-0944.5644.7142.1842.40423,30042.40
29-Oct-0943.6944.8343.3944.64408,30044.64
28-Oct-0944.2944.7542.7742.97416,00042.97
27-Oct-0945.6946.1244.3744.65529,00044.65
26-Oct-0946.0947.4045.3345.72444,40045.72
23-Oct-0947.5847.6845.6946.02450,70046.02
22-Oct-0945.5546.4644.8846.29299,40046.29
21-Oct-0946.0547.3545.5045.65304,80045.65
20-Oct-0946.6946.7045.4546.02251,30046.02
19-Oct-0945.3646.2044.9446.01212,30046.01
16-Oct-0945.7245.7244.5545.23201,60045.23
15-Oct-0945.6446.1245.4946.12317,80046.12
14-Oct-0946.6146.6945.7446.26420,40046.26
13-Oct-0944.9745.3644.5645.01216,20045.01
12-Oct-0945.1545.4744.4544.96274,20044.96
9-Oct-0943.3444.7743.3044.66195,20044.66
8-Oct-0943.9044.3043.2343.57331,70043.57
7-Oct-0942.9643.3942.6943.24132,10043.24
6-Oct-0941.9643.2941.9143.04236,50043.04
5-Oct-0940.8241.7940.4741.40209,60041.40
2-Oct-0940.1441.3640.1440.64213,80040.64
1-Oct-0943.1043.2840.8540.85264,70040.85
30-Sep-0943.6344.1742.0643.32300,00043.32
29-Sep-0943.9344.3143.1243.31136,90043.31
28-Sep-0942.9644.5042.9643.87179,30043.87
25-Sep-0942.3343.1942.1842.46171,40042.46
24-Sep-0943.8644.1942.5042.98270,70042.98
23-Sep-0944.2545.1543.4543.57212,30043.57
22-Sep-0944.0444.1743.5043.82187,30043.82
21-Sep-0942.9043.7542.7243.49125,50043.49
18-Sep-0943.6343.9343.1043.46156,90043.46
17-Sep-0943.2143.8642.9543.35209,90043.35
16-Sep-0943.0143.5642.5843.50221,80043.50
15-Sep-0942.2542.8742.0642.71158,10042.71
14-Sep-0941.6342.2541.2342.18137,30042.18
11-Sep-0942.4042.6141.6742.19189,00042.19
10-Sep-0941.2342.3941.1342.30235,50042.30
9-Sep-0940.5841.5240.2041.16189,00041.16
8-Sep-0940.5840.6339.9340.51159,90040.51
4-Sep-0938.6139.9138.5239.82161,30039.82
3-Sep-0938.4638.5437.6338.47150,80038.47
2-Sep-0937.6338.4237.5538.00275,70038.00
1-Sep-0939.2340.5137.8438.02448,30038.02
31-Aug-0939.6439.7039.0339.67256,30039.67
28-Aug-0941.2841.8840.0440.35304,30040.35
27-Aug-0939.5640.1538.6440.09250,30040.09
* 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