Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 8:57PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Short S&P500 ProShares (SH)At 4:00PM ET: 53.21  Down 0.73 (1.35%)  
MORE ON SH
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0954.1054.1753.8153.942,296,70053.94
19-Nov-0953.4754.0953.4253.763,959,60053.76
18-Nov-0953.0853.4153.0053.062,786,30053.06
17-Nov-0953.2353.4453.0353.041,893,00053.04
16-Nov-0953.5353.5652.8753.104,546,30053.10
13-Nov-0954.0554.3453.6853.912,599,80053.91
12-Nov-0953.7254.3453.4454.213,906,50054.21
11-Nov-0953.5453.9053.3153.633,666,60053.63
10-Nov-0954.0954.2253.7553.914,055,10053.91
9-Nov-0954.7854.8153.9053.903,863,40053.90
6-Nov-0955.6955.7855.0855.192,417,60055.19
5-Nov-0956.0256.1255.3555.352,730,60055.35
4-Nov-0956.0656.5655.6556.453,643,80056.45
3-Nov-0957.0757.1756.4856.523,389,00056.52
2-Nov-0956.8757.4356.1356.735,011,20056.73
30-Oct-0955.7457.2255.5657.116,460,10057.11
29-Oct-0956.3556.4755.4455.594,286,50055.59
28-Oct-0955.8856.8155.6956.775,239,50056.77
27-Oct-0955.4155.8555.2255.724,698,50055.72
26-Oct-0954.8055.6154.2355.503,882,90055.50
23-Oct-0954.0755.0854.0354.842,674,20054.84
22-Oct-0954.8455.1754.0954.262,866,40054.26
21-Oct-0954.4254.8353.7754.812,674,60054.81
20-Oct-0953.9354.5853.9354.292,396,80054.29
19-Oct-0954.4154.5553.8653.992,613,60053.99
16-Oct-0954.5554.8054.3054.442,938,70054.44
15-Oct-0954.5554.5554.0754.112,333,70054.11
14-Oct-0954.5854.8154.2254.253,736,10054.25
13-Oct-0955.2655.5955.1455.201,669,80055.20
12-Oct-0955.1155.3354.9155.081,369,60055.08
9-Oct-0955.7155.8055.3555.361,588,50055.36
8-Oct-0955.6955.9255.3755.713,524,20055.71
7-Oct-0956.4356.5156.0756.101,705,20056.10
6-Oct-0956.6956.7455.9656.283,610,80056.28
5-Oct-0957.7857.9356.9657.131,945,30057.13
2-Oct-0958.2758.4357.6558.006,040,90058.00
1-Oct-0956.4657.7556.4457.744,305,60057.74
30-Sep-0955.9456.8355.8756.271,966,00056.27
29-Sep-0955.8256.2355.5656.091,482,50056.09
28-Sep-0956.7157.3255.8255.961,823,30055.96
25-Sep-0956.8057.1656.4956.933,350,70056.93
24-Sep-0955.9056.9055.7856.663,308,70056.66
23-Sep-0955.4356.1255.0856.002,172,70056.00
22-Sep-0955.5755.8155.4255.551,772,20055.55
21-Sep-0956.2056.2955.7655.891,672,20055.89
18-Sep-0955.5555.9455.5255.731,972,20055.73
17-Sep-0955.7556.1055.3155.772,841,50055.77
16-Sep-0956.3756.5555.6855.682,817,20055.68
15-Sep-0956.7257.0856.3656.552,209,60056.55
14-Sep-0957.5857.6056.7356.792,122,50056.79
11-Sep-0956.9757.3556.8057.082,051,50057.08
10-Sep-0957.6257.9557.0357.061,774,90057.06
9-Sep-0958.0458.2157.4857.652,379,40057.65
8-Sep-0958.1258.4558.0758.141,366,80058.14
4-Sep-0959.3859.5558.6458.672,065,40058.67
3-Sep-0959.6760.1459.4359.541,530,70059.54
2-Sep-0960.0660.1759.6360.003,333,80060.00
1-Sep-0958.7959.9058.0259.833,965,10059.83
31-Aug-0958.5558.8658.4358.461,835,30058.46
28-Aug-0957.4958.3757.4258.001,453,60058.00
27-Aug-0958.1258.7857.7857.912,091,10057.91
26-Aug-0958.2658.4557.8058.072,269,30058.07
25-Aug-0957.9758.2057.5058.092,355,50058.09
24-Aug-0957.9358.3857.6158.183,061,10058.18
21-Aug-0958.8858.9658.0858.243,627,70058.24
20-Aug-0959.9160.0359.2059.332,376,50059.33
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions