Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 12:34PM ET - U.S. Markets close in 3 hours and 26 minutes. Dow  0.06% Nasdaq  0.84%

UltraShort Russell1000 Value ProShares (SJF)

At 12:03PM ET: 53.92   0.41 (0.77%)

MORE ON SJF

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* 17-Dec-09 53.51 53.51 53.51 53.51 800 53.51 16-Dec-09 52.47 52.68 52.08 52.57 2,100 52.57 15-Dec-09 52.68 53.10 52.47 52.90 21,600 52.90 14-Dec-09 52.34 52.40 52.34 52.35 12,200 52.35 11-Dec-09 53.31 53.49 53.02 53.05 2,700 53.05 10-Dec-09 53.39 54.06 53.39 53.84 6,000 53.84 9-Dec-09 54.72 55.09 54.29 54.42 8,500 54.42 8-Dec-09 54.26 54.79 54.05 54.70 5,300 54.70 7-Dec-09 53.39 53.50 53.39 53.50 1,800 53.50 4-Dec-09 52.48 54.15 52.48 53.36 8,900 53.36 3-Dec-09 52.97 54.11 52.79 54.11 5,300 54.11 2-Dec-09 53.19 53.50 52.59 52.91 10,400 52.91 1-Dec-09 54.35 54.35 54.35 54.35 0 54.35 30-Nov-09 54.25 54.35 54.25 54.35 2,900 54.35 27-Nov-09 54.36 54.96 54.29 54.96 5,400 54.96 25-Nov-09 53.13 53.13 53.04 53.04 900 53.04 24-Nov-09 53.47 54.43 53.47 53.60 11,600 53.60 23-Nov-09 52.91 53.83 52.69 53.57 3,200 53.57 20-Nov-09 55.04 55.52 54.98 55.06 3,100 55.06 19-Nov-09 54.00 55.10 54.00 54.63 18,500 54.63 18-Nov-09 53.09 53.52 52.99 53.01 18,800 53.01 17-Nov-09 53.27 53.27 53.27 53.27 200 53.27 16-Nov-09 53.12 53.12 53.12 53.12 1,000 53.12 13-Nov-09 55.24 55.51 54.88 54.88 800 54.88 12-Nov-09 54.07 55.65 53.66 55.46 9,400 55.46 11-Nov-09 53.80 54.40 53.26 54.01 13,700 54.01 10-Nov-09 54.82 54.82 54.53 54.70 4,500 54.70 9-Nov-09 55.44 55.44 54.68 54.68 4,700 54.68 6-Nov-09 57.62 58.07 57.46 57.46 8,200 57.46 5-Nov-09 58.97 59.36 57.69 57.69 24,800 57.69 4-Nov-09 58.58 60.04 57.98 60.00 25,600 60.00 3-Nov-09 61.53 61.63 59.82 60.02 10,600 60.02 2-Nov-09 59.91 62.19 59.26 60.52 12,500 60.52 30-Oct-09 58.44 61.37 58.27 61.12 10,700 61.12 29-Oct-09 59.48 59.48 57.46 57.55 8,800 57.55 28-Oct-09 58.95 60.71 58.95 60.63 13,900 60.63 27-Oct-09 57.70 58.11 57.22 58.04 12,700 58.04 26-Oct-09 55.95 58.05 55.91 57.75 20,800 57.75 23-Oct-09 54.35 56.34 54.23 55.99 15,700 55.99 22-Oct-09 54.61 54.61 54.61 54.61 100 54.61 21-Oct-09 53.53 55.63 53.49 55.57 13,000 55.57 20-Oct-09 53.61 53.61 53.61 53.61 0 53.61 19-Oct-09 54.00 54.00 53.36 53.61 3,900 53.61 16-Oct-09 54.54 55.36 54.41 54.55 4,400 54.55 15-Oct-09 54.27 54.27 53.70 53.70 9,900 53.70 14-Oct-09 54.76 54.76 53.94 53.95 3,300 53.95 13-Oct-09 56.39 56.62 56.39 56.62 700 56.62 12-Oct-09 55.80 56.04 55.64 56.04 3,600 56.04 9-Oct-09 57.15 57.15 57.15 57.15 0 57.15 8-Oct-09 57.21 57.46 56.45 57.15 9,100 57.15 7-Oct-09 58.94 58.94 58.17 58.21 26,100 58.21 6-Oct-09 59.00 59.50 57.73 58.70 21,900 58.70 5-Oct-09 60.68 60.78 60.03 60.19 5,500 60.19 2-Oct-09 62.84 63.55 62.08 62.89 23,800 62.89 1-Oct-09 59.61 61.84 59.61 61.84 18,200 61.84 30-Sep-09 59.33 59.33 57.77 58.42 22,000 58.42 29-Sep-09 57.37 57.91 57.11 57.77 6,000 57.77 28-Sep-09 60.09 60.09 60.09 60.09 0 60.09 25-Sep-09 59.84 60.59 59.13 60.09 14,000 60.09 24-Sep-09 57.29 59.68 57.29 59.42 6,700 59.42 23-Sep-09 56.42 57.81 55.49 57.81 4,000 57.81 22-Sep-09 57.55 57.55 57.55 57.55 0 57.55 21-Sep-09 57.55 57.55 57.55 57.55 100 57.55 18-Sep-09 56.52 56.96 56.52 56.91 1,600 56.91 17-Sep-09 56.78 57.09 55.80 57.09 1,100 57.09 16-Sep-09 58.17 58.25 56.64 56.78 7,000 56.78 * 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