SCC Historical Prices | ProShares UltraShort Consumer S Stock

Dow

0.06% Nasdaq

0.01%

ProShares UltraShort Consumer Services (SCC)

-NYSEArca

26.21 0.16(0.61%) May 24, 3:58PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	26.65	26.65	26.21	26.21	1,200	26.21
May 23, 2013	26.75	26.75	26.31	26.37	1,900	26.37
May 22, 2013	25.53	25.53	25.45	25.45	400	25.45
May 21, 2013	25.55	25.80	25.55	25.80	1,600	25.80
May 20, 2013	25.65	25.79	25.58	25.74	2,100	25.74
May 17, 2013	26.00	26.00	25.99	25.99	600	25.99
May 16, 2013	25.94	26.08	25.94	26.08	2,100	26.08
May 15, 2013	25.75	25.75	25.75	25.75	3,000	25.75
May 14, 2013	25.99	26.03	25.88	26.00	7,300	26.00
May 13, 2013	26.47	26.49	26.47	26.49	300	26.49
May 10, 2013	26.75	26.80	26.44	26.48	7,000	26.48
May 9, 2013	26.60	27.00	26.60	27.00	600	27.00
May 8, 2013	27.25	27.25	27.00	27.00	10,500	27.00
May 7, 2013	27.04	27.36	27.04	27.36	300	27.36
May 6, 2013	27.01	27.44	27.01	27.30	1,900	27.30
May 3, 2013	28.00	28.00	27.39	27.45	5,700	27.45
May 2, 2013	28.35	28.35	28.22	28.22	2,100	28.22
May 1, 2013	28.66	28.66	28.59	28.60	900	28.60
Apr 30, 2013	28.63	28.63	28.57	28.59	600	28.59
Apr 29, 2013	28.52	28.52	28.46	28.50	700	28.50
Apr 26, 2013	28.87	28.87	28.87	28.87	300	28.87
Apr 25, 2013	28.49	28.49	28.49	28.49	1,000	28.49
Apr 24, 2013	28.92	28.92	28.92	28.92	200	28.92
Apr 23, 2013	28.78	29.03	28.78	29.03	600	29.03
Apr 22, 2013	29.76	29.76	29.39	29.39	800	29.39
Apr 19, 2013	30.00	30.00	29.60	29.60	1,000	29.60
Apr 18, 2013	30.19	30.19	29.98	30.02	600	30.02
Apr 17, 2013	29.64	29.96	29.46	29.65	3,600	29.65
Apr 16, 2013	29.36	29.38	28.80	29.33	14,200	29.33
Apr 15, 2013	28.31	29.87	28.31	29.87	2,900	29.87
Apr 12, 2013	28.88	28.90	28.88	28.90	500	28.90
Apr 11, 2013	28.51	28.61	28.50	28.61	6,800	28.61
Apr 10, 2013	29.55	29.58	29.02	29.07	5,700	29.07
Apr 9, 2013	29.66	29.89	29.44	29.58	16,600	29.58
Apr 8, 2013	30.57	30.57	29.95	29.95	4,100	29.95
Apr 5, 2013	30.80	30.80	30.80	30.80	200	30.80
Apr 4, 2013	30.49	30.49	30.13	30.13	2,300	30.13
Apr 3, 2013	30.04	30.73	30.04	30.45	17,500	30.45
Apr 2, 2013	29.97	29.97	29.97	29.97	400	29.97
Apr 1, 2013	30.35	30.41	30.35	30.36	1,900	30.36
Mar 28, 2013	30.10	30.43	30.10	30.15	3,100	30.15
Mar 27, 2013	30.91	30.91	30.50	30.50	3,100	30.50
Mar 26, 2013	30.75	30.75	30.51	30.62	800	30.62
Mar 25, 2013	31.09	31.09	30.95	31.08	300	31.08
Mar 22, 2013	30.92	30.92	30.86	30.86	500	30.86
Mar 21, 2013	29.76	31.45	29.76	31.45	1,700	31.45
Mar 20, 2013	31.25	31.25	31.07	31.07	1,000	31.07
Mar 19, 2013	31.89	31.98	31.89	31.98	200	31.98
Mar 18, 2013	31.63	31.74	31.21	31.64	5,500	31.64
Mar 15, 2013	30.96	31.32	30.96	31.17	700	31.17
Mar 14, 2013	30.89	31.06	30.78	30.93	2,800	30.93
Mar 13, 2013	31.16	31.16	31.00	31.00	3,900	31.00
Mar 12, 2013	31.29	31.48	31.28	31.48	1,300	31.48
Mar 11, 2013	31.49	31.49	31.49	31.49	0	31.49
Mar 8, 2013	31.87	31.87	31.25	31.49	1,700	31.49
Mar 7, 2013	31.53	32.12	31.53	31.87	600	31.87
Mar 6, 2013	31.29	32.22	31.29	32.07	3,300	32.07
Mar 5, 2013	32.10	32.61	31.83	31.87	2,700	31.87
Mar 4, 2013	33.01	33.01	32.59	32.69	2,300	32.69
Mar 1, 2013	34.03	34.05	33.19	33.23	3,700	33.23
Feb 28, 2013	33.87	33.87	33.01	33.49	1,400	33.49
Feb 27, 2013	36.11	36.11	33.60	33.60	2,300	33.60
Feb 26, 2013	34.76	35.17	34.67	34.71	1,100	34.71
Feb 25, 2013	35.41	35.69	33.94	34.98	4,200	34.98
Feb 22, 2013	34.23	34.43	33.92	34.19	2,200	34.19
Feb 21, 2013	34.76	34.86	34.43	34.56	4,500	34.56
* 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 SCC

Quotes

Charts

News & Info

ETF

Analyst

ProShares UltraShort Consumer Services (SCC)