SFSA Historical Prices | iPath Short Extended S&P 500 TR Stock

Dow

0.80% Nasdaq

0.97%

iPath Short Extended S&P 500 TR ETN (SFSA)

-NYSEArca

9.92 0.00(0.00%) Sep 13, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Sep 13, 2012	9.92	9.92	9.91	9.92	3,600	9.92
Sep 12, 2012	9.93	9.99	9.82	9.93	16,700	9.93
Sep 11, 2012	9.89	9.96	9.89	9.94	29,300	9.94
Sep 10, 2012	10.93	11.00	9.88	9.91	239,600	9.91
Sep 7, 2012	11.05	11.25	10.25	10.31	42,200	10.31
Sep 6, 2012	14.67	14.68	10.88	11.22	53,200	11.22
Sep 5, 2012	14.75	15.30	14.75	15.24	3,200	15.24
Sep 4, 2012	15.82	16.20	15.46	15.70	7,900	15.70
Aug 31, 2012	15.49	16.20	14.65	14.85	6,800	14.85
Aug 30, 2012	14.60	15.97	14.60	15.97	57,800	15.97
Aug 29, 2012	14.94	14.94	14.94	14.94	0	14.94
Aug 28, 2012	15.00	15.00	14.94	14.94	400	14.94
Aug 27, 2012	15.17	15.17	15.17	15.17	200	15.17
Aug 24, 2012	15.75	15.80	15.20	15.49	3,600	15.49
Aug 23, 2012	14.88	15.32	14.05	15.25	24,700	15.25
Aug 22, 2012	14.00	14.99	14.00	14.40	3,300	14.40
Aug 21, 2012	13.55	13.93	12.00	13.53	28,500	13.53
Aug 20, 2012	14.00	14.00	14.00	14.00	100	14.00
Aug 17, 2012	15.00	15.00	14.01	14.17	5,200	14.17
Aug 16, 2012	15.70	15.70	13.44	14.69	5,500	14.69
Aug 15, 2012	15.75	15.75	15.62	15.62	300	15.62
Aug 14, 2012	15.15	15.66	14.57	15.66	4,300	15.66
Aug 13, 2012	16.17	16.17	15.66	15.66	7,400	15.66
Aug 10, 2012	16.27	16.27	14.89	15.18	9,400	15.18
Aug 9, 2012	17.00	17.00	15.20	16.31	31,000	16.31
Aug 8, 2012	17.60	17.95	17.45	17.73	4,100	17.73
Aug 7, 2012	17.11	18.74	17.05	18.74	1,600	18.74
Aug 6, 2012	17.51	17.52	16.50	17.45	9,200	17.45
Aug 3, 2012	19.30	19.47	17.40	17.40	10,500	17.40
Aug 2, 2012	20.03	21.16	19.81	19.81	18,900	19.81
Aug 1, 2012	18.20	20.43	18.20	20.39	5,200	20.39
Jul 31, 2012	18.30	18.89	18.30	18.69	4,400	18.69
Jul 30, 2012	18.05	18.56	17.46	18.42	23,400	18.42
Jul 27, 2012	20.50	20.50	17.70	18.24	50,000	18.24
Jul 26, 2012	22.89	22.89	20.80	21.50	8,000	21.50
Jul 25, 2012	24.18	24.25	23.72	23.92	6,900	23.92
Jul 24, 2012	23.61	25.25	23.61	24.16	7,000	24.16
Jul 23, 2012	23.24	24.50	22.45	22.45	3,600	22.45
Jul 20, 2012	20.24	21.00	20.24	20.96	1,300	20.96
Jul 19, 2012	19.60	19.60	18.96	19.15	9,200	19.15
Jul 18, 2012	20.53	20.53	18.95	19.97	33,400	19.97
Jul 17, 2012	21.50	22.07	20.48	20.89	8,200	20.89
Jul 16, 2012	22.17	22.17	21.62	21.62	3,800	21.62
Jul 13, 2012	22.32	22.70	21.88	21.88	7,700	21.88
Jul 12, 2012	25.50	25.67	24.15	24.29	500	24.29
Jul 11, 2012	23.50	24.45	23.50	23.94	2,700	23.94
Jul 10, 2012	23.42	23.99	23.21	23.41	8,900	23.41
Jul 9, 2012	22.60	23.00	22.09	22.75	12,300	22.75
Jul 6, 2012	20.51	22.70	20.51	22.25	10,800	22.25
Jul 5, 2012	19.15	20.50	19.15	19.96	10,800	19.96
Jul 3, 2012	20.30	20.30	18.94	19.80	6,900	19.80
Jul 2, 2012	21.29	22.50	20.46	21.57	3,700	21.57
Jun 29, 2012	25.24	25.24	21.72	21.75	13,600	21.75
Jun 28, 2012	26.30	26.57	25.85	26.57	1,100	26.57
Jun 27, 2012	25.51	25.51	25.12	25.12	2,400	25.12
Jun 26, 2012	27.48	27.48	26.23	26.77	1,900	26.77
Jun 25, 2012	27.28	27.64	27.25	27.50	5,900	27.50
Jun 22, 2012	24.87	25.61	24.31	24.44	6,600	24.44
Jun 21, 2012	23.20	26.34	22.23	25.48	6,500	25.48
Jun 20, 2012	22.09	23.00	21.57	23.00	8,200	23.00
Jun 19, 2012	22.50	22.50	21.05	21.43	5,400	21.43
Jun 18, 2012	23.60	24.02	23.23	23.80	6,400	23.80
Jun 15, 2012	25.99	25.99	24.00	24.00	24,300	24.00
Jun 14, 2012	26.78	27.07	25.19	25.75	5,500	25.75
Jun 13, 2012	26.76	27.68	26.50	27.30	3,700	27.30
Jun 12, 2012	27.36	27.36	26.90	27.08	62,300	27.08
* 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 SFSA

Quotes

Charts

News & Info

ETF

Analyst

iPath Short Extended S&P 500 TR ETN (SFSA)