Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 17, 2009, 6:22PM ET - U.S. Markets Closed. Dow  1.27% Nasdaq  1.22%

Short Financials ProShares (SEF)

At 4:00PM ET: 45.604   0.644 (1.43%)

MORE ON SEF

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* 16-Dec-09 44.98 45.10 44.71 44.96 88,100 44.96 15-Dec-09 44.81 45.35 44.81 45.25 87,900 45.25 14-Dec-09 44.86 45.16 44.59 44.62 53,700 44.62 11-Dec-09 45.21 45.34 44.96 44.96 145,000 44.96 10-Dec-09 45.00 45.45 44.96 45.28 61,700 45.28 9-Dec-09 45.35 45.58 45.04 45.24 83,500 45.24 8-Dec-09 45.28 45.55 45.14 45.38 388,500 45.38 7-Dec-09 44.57 45.18 44.39 45.04 48,300 45.04 4-Dec-09 44.40 45.10 44.30 44.47 64,200 44.47 3-Dec-09 44.12 45.32 43.70 45.20 244,500 45.20 2-Dec-09 44.52 44.62 44.24 44.45 63,800 44.45 1-Dec-09 44.26 44.63 44.20 44.43 35,100 44.43 30-Nov-09 45.52 45.58 44.48 44.50 149,500 44.50 27-Nov-09 45.78 45.88 45.17 45.68 243,200 45.68 25-Nov-09 44.25 44.61 44.25 44.57 46,300 44.57 24-Nov-09 44.36 44.73 44.35 44.49 122,700 44.49 23-Nov-09 44.27 44.41 43.71 44.18 90,100 44.18 20-Nov-09 44.93 44.93 44.63 44.75 75,400 44.75 19-Nov-09 44.06 44.70 44.05 44.55 63,100 44.55 18-Nov-09 44.08 44.17 43.75 43.78 40,300 43.78 17-Nov-09 44.29 44.38 44.04 44.08 40,800 44.08 16-Nov-09 44.15 44.35 43.68 44.15 386,000 44.15 13-Nov-09 44.61 45.03 44.45 44.64 86,900 44.64 12-Nov-09 44.04 44.74 43.79 44.66 55,800 44.66 11-Nov-09 44.08 44.19 43.50 43.95 97,900 43.95 10-Nov-09 44.45 44.81 44.22 44.47 114,600 44.47 9-Nov-09 45.32 45.49 44.25 44.25 152,300 44.25 6-Nov-09 46.49 46.49 45.76 45.93 108,600 45.93 5-Nov-09 46.54 46.68 45.70 45.74 132,300 45.74 4-Nov-09 45.69 46.90 45.50 46.86 107,600 46.86 3-Nov-09 47.12 47.19 46.18 46.25 123,900 46.25 2-Nov-09 46.48 47.58 45.79 46.50 190,300 46.50 30-Oct-09 45.31 47.05 45.31 46.77 243,900 46.77 29-Oct-09 45.91 46.16 44.89 44.92 121,300 44.92 28-Oct-09 45.53 46.78 45.35 46.66 322,900 46.66 27-Oct-09 45.06 45.60 44.92 45.35 75,400 45.35 26-Oct-09 44.10 45.27 43.95 45.08 101,300 45.08 23-Oct-09 43.36 44.31 43.30 44.07 76,300 44.07 22-Oct-09 44.57 44.61 43.40 43.48 72,800 43.48 21-Oct-09 44.04 44.68 43.33 44.68 42,600 44.68 20-Oct-09 43.55 43.94 43.44 43.89 63,500 43.89 19-Oct-09 43.54 43.93 43.34 43.54 62,000 43.54 16-Oct-09 43.54 43.79 43.47 43.76 69,200 43.76 15-Oct-09 42.91 43.14 42.78 42.80 88,600 42.80 14-Oct-09 43.03 43.26 42.43 42.46 184,700 42.46 13-Oct-09 43.73 44.20 43.68 43.89 39,200 43.89 12-Oct-09 43.51 43.75 43.45 43.48 39,300 43.48 9-Oct-09 44.29 44.29 43.77 43.77 98,900 43.77 8-Oct-09 43.95 44.26 43.71 44.18 96,700 44.18 7-Oct-09 44.95 45.01 44.35 44.36 26,100 44.36 6-Oct-09 44.75 45.35 44.28 44.71 71,200 44.71 5-Oct-09 46.09 46.20 45.20 45.29 69,900 45.29 2-Oct-09 47.36 47.45 46.00 46.64 171,300 46.64 1-Oct-09 44.95 46.54 44.92 46.54 89,900 46.54 30-Sep-09 44.31 45.22 44.19 44.87 69,100 44.87 29-Sep-09 44.14 44.57 43.85 44.53 68,800 44.53 28-Sep-09 45.55 45.70 44.30 44.30 48,800 44.30 25-Sep-09 45.78 46.11 45.33 45.83 44,900 45.83 24-Sep-09 44.30 45.63 44.23 45.39 70,200 45.39 23-Sep-09 43.61 44.55 43.42 44.55 110,300 44.55 22-Sep-09 44.10 44.27 43.67 43.70 58,800 43.70 21-Sep-09 44.64 44.75 44.47 44.64 40,600 44.64 18-Sep-09 44.06 44.47 43.98 44.20 23,900 44.20 17-Sep-09 44.02 44.46 43.54 44.21 212,600 44.21 16-Sep-09 45.26 45.33 44.00 44.06 91,900 44.06 15-Sep-09 45.56 46.03 45.16 45.45 39,900 45.45 * 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