SH Historical Prices | ProShares Short S&P500 Stock

Dow

0.80% Nasdaq

0.97%

ProShares Short S&P500 (SH)

-NYSEArca

28.67 0.26(0.90%) May 17, 4:00PM EDT|After Hours : 28.70 0.03 (0.10%) May 17, 6:14PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Sep 7, 2006	67.94	68.18	67.75	68.10	65,200	54.93
Sep 6, 2006	67.37	67.78	67.35	67.74	99,400	54.64
Sep 5, 2006	67.12	67.26	66.96	67.04	56,500	54.07
Sep 1, 2006	67.39	67.41	67.06	67.10	35,000	54.12
Aug 31, 2006	67.30	67.53	67.30	67.39	44,000	54.36
Aug 30, 2006	67.41	67.51	67.26	67.41	26,300	54.37
Aug 29, 2006	67.61	67.88	67.32	67.41	48,600	54.37
Aug 28, 2006	67.80	67.94	67.39	67.50	43,200	54.44
Aug 25, 2006	67.93	67.94	67.61	67.82	44,600	54.70
Aug 24, 2006	67.78	68.02	67.71	67.80	59,600	54.69
Aug 23, 2006	67.58	68.06	67.43	68.00	68,000	54.85
Aug 22, 2006	67.70	67.82	67.41	67.61	43,300	54.53
Aug 21, 2006	67.63	67.70	67.53	67.61	45,000	54.53
Aug 18, 2006	67.60	67.81	67.36	67.40	61,600	54.36
Aug 17, 2006	67.77	67.80	67.36	67.56	54,200	54.49
Aug 16, 2006	67.85	68.05	67.59	67.68	140,800	54.59
Aug 15, 2006	68.51	68.59	68.16	68.27	46,200	55.07
Aug 14, 2006	68.65	69.17	68.51	69.05	92,500	55.69
Aug 11, 2006	69.15	69.41	69.07	69.19	46,500	55.81
Aug 10, 2006	69.20	69.48	68.81	68.95	92,500	55.61
Aug 9, 2006	68.27	69.24	68.23	69.18	44,300	55.80
Aug 8, 2006	68.49	69.05	68.26	68.94	107,100	55.61
Aug 7, 2006	68.60	68.77	68.47	68.64	18,800	55.36
Aug 4, 2006	67.50	68.72	67.35	68.44	66,900	55.20
Aug 3, 2006	68.83	68.83	68.11	68.30	22,400	55.09
Aug 2, 2006	68.60	68.60	68.13	68.45	25,600	55.21
Aug 1, 2006	68.90	69.09	68.76	68.87	82,200	55.55
Jul 31, 2006	68.59	68.69	68.40	68.42	210,900	55.19
Jul 28, 2006	69.50	69.50	68.28	68.41	50,200	55.18
Jul 27, 2006	68.52	69.28	68.50	69.20	82,400	55.82
Jul 26, 2006	69.01	69.23	68.54	68.79	37,900	55.49
Jul 25, 2006	69.30	69.50	68.63	68.89	33,700	55.57
Jul 24, 2006	70.00	70.05	69.17	69.24	125,600	55.85
Jul 21, 2006	69.94	70.53	69.93	70.39	92,200	56.78
Jul 20, 2006	69.02	69.94	69.02	69.94	49,100	56.41
Jul 19, 2006	70.40	70.40	69.16	69.26	217,900	55.86
Jul 18, 2006	70.60	71.21	70.33	70.50	113,900	56.86
Jul 17, 2006	70.60	70.83	70.31	70.70	137,700	57.03
Jul 14, 2006	70.37	71.00	70.24	70.48	192,800	56.85
Jul 13, 2006	69.60	70.24	69.41	70.18	224,400	56.61
Jul 12, 2006	68.40	69.35	68.40	69.25	113,900	55.86
Jul 11, 2006	68.94	69.21	68.41	68.43	77,700	55.19
Jul 10, 2006	68.62	68.92	68.40	68.77	30,300	55.47
Jul 7, 2006	68.53	68.97	68.31	68.84	73,600	55.53
Jul 6, 2006	68.30	68.49	68.08	68.35	36,200	55.13
Jul 5, 2006	68.43	68.74	68.40	68.45	37,800	55.21
Jul 3, 2006	68.25	68.31	67.92	67.95	21,600	54.81
Jun 30, 2006	68.20	68.35	68.13	68.35	16,400	55.13
Jun 29, 2006	69.39	69.39	68.22	68.25	54,600	55.05
Jun 28, 2006	70.04	70.25	69.78	69.78	123,700	56.28
Jun 27, 2006	69.50	70.17	69.50	70.14	17,700	56.57
Jun 26, 2006	69.80	69.90	69.49	69.54	8,800	56.09
Jun 23, 2006	69.96	69.98	69.32	69.76	8,100	56.27
Jun 22, 2006	69.55	70.02	69.50	69.74	7,200	56.25
Jun 21, 2006	70.07	70.07	69.05	69.19	4,400	55.81
* 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 SH

Quotes

Charts

News & Info

ETF

Analyst

ProShares Short S&P500 (SH)