SDOW Historical Prices | UltraPro Short Dow30 Stock

Dow

0.37% Nasdaq

0.27%

ProShares UltraPro Short Dow30 (SDOW)

-NYSEArca

41.18 0.47(1.15%) 10:31AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	40.01	41.09	38.94	40.71	815,100	40.71
May 21, 2013	40.36	40.66	39.78	40.15	268,500	40.15
May 20, 2013	40.53	40.72	40.14	40.57	188,000	40.57
May 17, 2013	41.09	41.24	40.41	40.44	348,400	40.44
May 16, 2013	41.24	41.56	40.88	41.42	190,000	41.42
May 15, 2013	41.90	41.90	40.86	41.09	319,200	41.09
May 14, 2013	42.71	42.72	41.62	41.68	330,100	41.68
May 13, 2013	42.86	43.06	42.63	42.74	197,000	42.74
May 10, 2013	42.73	43.24	42.59	42.60	189,000	42.60
May 9, 2013	42.70	43.16	42.35	42.81	269,900	42.81
May 8, 2013	43.39	43.43	42.71	42.72	267,100	42.72
May 7, 2013	43.70	44.00	43.27	43.35	338,200	43.35
May 6, 2013	44.08	44.27	43.86	44.04	227,100	44.04
May 3, 2013	44.21	44.31	43.67	44.09	465,700	44.09
May 2, 2013	46.21	46.36	45.30	45.38	348,800	45.38
May 1, 2013	45.78	46.68	45.56	46.54	564,900	46.54
Apr 30, 2013	45.54	46.22	45.28	45.39	424,700	45.39
Apr 29, 2013	46.10	46.40	45.24	45.50	327,000	45.50
Apr 26, 2013	46.77	46.78	46.18	46.45	291,200	46.45
Apr 25, 2013	46.64	46.86	45.94	46.56	238,700	46.56
Apr 24, 2013	46.35	46.91	46.17	46.82	171,200	46.82
Apr 23, 2013	47.19	48.11	46.45	46.48	565,300	46.48
Apr 22, 2013	47.91	49.07	47.76	47.95	213,600	47.95
Apr 19, 2013	48.58	48.94	48.10	48.21	400,900	48.21
Apr 18, 2013	47.41	48.65	47.40	48.24	440,800	48.24
Apr 17, 2013	46.99	48.07	46.92	47.62	836,800	47.62
Apr 16, 2013	46.63	47.17	46.19	46.20	388,800	46.20
Apr 15, 2013	45.85	47.85	45.79	47.79	884,800	47.79
Apr 12, 2013	45.73	46.04	45.33	45.33	536,500	45.33
Apr 11, 2013	45.88	46.08	45.12	45.38	606,100	45.38
Apr 10, 2013	46.71	46.79	45.70	46.01	665,600	46.01
Apr 9, 2013	47.62	47.90	46.75	47.15	451,500	47.15
Apr 8, 2013	48.34	48.91	47.78	47.80	204,700	47.80
Apr 5, 2013	49.46	49.61	48.19	48.35	628,400	48.35
Apr 4, 2013	48.33	48.61	47.71	47.94	452,000	47.94
Apr 3, 2013	47.47	48.74	47.27	48.53	465,500	48.53
Apr 2, 2013	47.94	47.94	47.25	47.48	313,800	47.48
Apr 1, 2013	48.34	48.74	47.98	48.32	253,300	48.32
Mar 28, 2013	48.72	48.84	48.21	48.28	227,700	48.28
Mar 27, 2013	49.35	49.69	48.66	48.82	322,000	48.82
Mar 26, 2013	49.08	49.08	48.46	48.51	394,700	48.51
Mar 25, 2013	48.63	50.16	48.43	49.50	645,700	49.50
Mar 22, 2013	49.45	49.50	48.89	48.90	506,800	48.90
Mar 21, 2013	49.69	50.26	49.19	49.83	385,600	49.83
Mar 20, 2013	48.91	49.18	48.63	49.00	778,000	49.00
Mar 19, 2013	49.34	50.35	48.98	49.58	628,200	49.58
Mar 18, 2013	49.99	50.15	48.92	49.53	476,600	49.53
Mar 15, 2013	49.00	49.40	48.94	48.97	358,000	48.97
Mar 14, 2013	49.30	49.34	48.79	48.81	700,500	48.81
Mar 13, 2013	49.70	50.04	49.42	49.64	321,800	49.64
Mar 12, 2013	49.89	50.11	49.45	49.50	480,500	49.50
Mar 11, 2013	50.45	50.56	49.77	49.81	239,300	49.81
Mar 8, 2013	50.15	50.98	50.15	50.36	424,900	50.36
Mar 7, 2013	51.26	51.33	50.81	51.06	298,300	51.06
Mar 6, 2013	51.33	51.80	51.17	51.44	420,000	51.44
Mar 5, 2013	52.68	52.72	51.57	52.04	530,800	52.04
Mar 4, 2013	54.25	54.49	53.37	53.40	200,500	53.40
Mar 1, 2013	54.78	55.56	53.60	53.76	434,900	53.76
Feb 28, 2013	54.05	54.36	53.15	54.36	336,400	54.36
Feb 27, 2013	56.25	56.29	53.65	54.00	477,700	54.00
Feb 26, 2013	56.71	57.15	55.92	56.15	260,000	56.15
Feb 25, 2013	54.38	57.60	54.10	56.60	470,700	56.60
Feb 22, 2013	55.69	56.18	55.05	55.08	236,300	55.08
Feb 21, 2013	56.58	57.15	56.16	56.59	452,200	56.59
Feb 20, 2013	54.86	56.17	54.55	56.08	299,300	56.08
Feb 19, 2013	55.44	55.44	54.65	54.87	139,900	54.87
* 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 SDOW

Quotes

Charts

News & Info

ETF

Analyst

ProShares UltraPro Short Dow30 (SDOW)