Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 8:10PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Short SmallCap 600 ProShares (SBB)

On Nov 25: 41.70   0.02 (0.05%)

MORE ON SBB

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* 25-Nov-09 41.41 41.76 41.36 41.70 10,200 41.70 24-Nov-09 41.53 42.12 41.53 41.68 27,000 41.68 23-Nov-09 41.71 41.71 40.97 41.43 20,600 41.43 20-Nov-09 42.50 42.55 42.23 42.23 13,900 42.23 19-Nov-09 41.60 42.41 41.60 42.21 15,400 42.21 18-Nov-09 41.25 41.57 41.21 41.21 19,200 41.21 17-Nov-09 41.22 41.25 40.92 41.07 31,600 41.07 16-Nov-09 41.79 41.79 40.73 41.10 28,100 41.10 13-Nov-09 42.61 42.61 42.01 42.20 12,100 42.20 12-Nov-09 41.70 42.54 41.63 42.51 6,700 42.51 11-Nov-09 41.76 41.91 41.29 41.63 15,500 41.63 10-Nov-09 41.90 42.33 41.57 42.10 16,900 42.10 9-Nov-09 42.39 42.39 41.79 41.79 26,600 41.79 6-Nov-09 43.08 43.13 42.28 42.68 13,600 42.68 5-Nov-09 43.45 43.64 42.63 42.74 39,500 42.74 4-Nov-09 43.09 43.92 42.98 43.92 59,000 43.92 3-Nov-09 44.36 44.36 43.41 43.46 20,500 43.46 2-Nov-09 43.77 44.61 43.34 43.98 35,800 43.98 30-Oct-09 42.92 44.13 42.92 43.88 127,100 43.88 29-Oct-09 43.07 43.28 42.55 42.77 50,800 42.77 28-Oct-09 42.50 43.71 42.42 43.52 22,600 43.52 27-Oct-09 41.72 42.38 41.56 42.37 23,600 42.37 26-Oct-09 41.49 42.05 40.89 41.82 24,600 41.82 23-Oct-09 40.57 41.52 40.47 41.46 10,500 41.46 22-Oct-09 41.20 41.60 40.56 40.72 42,100 40.72 21-Oct-09 40.31 41.19 40.04 41.19 8,200 41.19 20-Oct-09 40.57 40.92 40.50 40.66 4,000 40.66 19-Oct-09 40.41 40.56 39.91 40.18 16,400 40.18 16-Oct-09 40.60 40.86 40.36 40.50 4,600 40.50 15-Oct-09 40.34 40.43 40.07 40.07 11,400 40.07 14-Oct-09 40.31 40.60 40.07 40.18 10,500 40.18 13-Oct-09 41.07 41.19 40.90 40.94 7,700 40.94 12-Oct-09 40.58 40.94 40.43 40.83 22,800 40.83 9-Oct-09 41.28 41.28 40.83 40.88 3,000 40.88 8-Oct-09 41.34 41.65 41.04 41.33 34,600 41.33 7-Oct-09 41.90 42.00 41.64 41.83 4,900 41.83 6-Oct-09 42.29 42.29 41.63 41.89 16,600 41.89 5-Oct-09 43.21 43.25 42.51 42.67 12,600 42.67 2-Oct-09 43.44 43.50 42.99 43.37 25,300 43.37 1-Oct-09 41.99 43.00 41.99 43.00 27,400 43.00 30-Sep-09 41.20 42.24 41.20 41.74 17,200 41.74 29-Sep-09 41.08 41.35 40.94 41.22 12,800 41.22 28-Sep-09 41.95 41.96 41.00 41.17 11,800 41.17 25-Sep-09 42.10 42.42 41.91 42.13 13,400 42.13 24-Sep-09 41.09 42.17 41.08 41.95 27,800 41.95 23-Sep-09 40.76 41.28 40.50 41.24 33,500 41.24 22-Sep-09 40.79 41.11 40.76 40.86 28,800 40.86 21-Sep-09 41.35 41.40 41.07 41.10 4,100 41.10 18-Sep-09 40.72 41.23 40.72 40.97 11,400 40.97 17-Sep-09 40.97 41.20 40.66 41.07 50,300 41.07 16-Sep-09 41.69 41.86 40.98 40.98 60,800 40.98 15-Sep-09 42.23 42.33 41.82 41.89 37,500 41.89 14-Sep-09 42.82 42.89 42.23 42.23 66,100 42.23 11-Sep-09 42.46 42.80 42.23 42.60 175,300 42.60 10-Sep-09 43.24 43.30 42.56 42.59 10,000 42.59 9-Sep-09 43.80 43.89 42.94 43.18 14,900 43.18 8-Sep-09 43.83 44.21 43.77 43.77 6,500 43.77 4-Sep-09 44.84 45.14 44.24 44.27 9,900 44.27 3-Sep-09 44.98 45.60 44.77 44.77 15,400 44.77 2-Sep-09 45.12 45.34 44.87 45.25 31,400 45.25 1-Sep-09 44.41 45.06 43.42 45.02 41,100 45.02 31-Aug-09 43.93 44.28 43.76 44.07 38,900 44.07 28-Aug-09 42.69 43.69 42.69 43.42 20,200 43.42 27-Aug-09 43.38 44.03 43.12 43.17 16,500 43.17 26-Aug-09 43.23 43.40 42.91 43.17 25,500 43.17 25-Aug-09 43.17 44.23 42.75 43.19 14,800 43.19 * 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