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

Friday, November 27, 2009, 9:53PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
UltraShort Basic Materials ProShares (SMN)At 1:00PM ET: 9.09  Up 0.44 (5.09%)  
MORE ON SMN
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*
27-Nov-099.229.378.889.092,792,0009.09
25-Nov-098.798.928.628.651,910,2008.65
24-Nov-098.959.168.888.932,487,6008.93
23-Nov-098.688.988.478.913,431,1008.91
20-Nov-099.239.298.989.013,213,7009.01
19-Nov-098.879.238.858.973,589,6008.97
18-Nov-098.518.808.488.672,277,9008.67
17-Nov-098.898.978.588.593,099,2008.59
16-Nov-099.059.068.678.793,805,7008.79
13-Nov-099.439.489.119.272,715,5009.27
12-Nov-099.289.509.049.394,435,8009.39
11-Nov-099.189.369.029.253,230,7009.25
10-Nov-099.429.659.349.394,103,3009.39
9-Nov-099.739.769.379.373,941,6009.37
6-Nov-0910.3910.399.8010.084,293,60010.08
5-Nov-0910.5510.6210.1210.134,094,10010.13
4-Nov-0910.3010.7910.2310.774,699,00010.77
3-Nov-0911.4711.5110.5910.695,721,10010.69
2-Nov-0911.1111.6510.6311.146,815,20011.14
30-Oct-0910.6011.5110.5511.327,475,30011.32
29-Oct-0911.0111.0310.4310.525,480,00010.52
28-Oct-0910.7011.4710.6611.406,620,00011.40
27-Oct-0910.3910.6110.2410.605,608,30010.60
26-Oct-099.9010.429.5210.346,491,20010.34
23-Oct-099.4310.049.419.943,870,8009.94
22-Oct-099.8010.139.469.553,578,7009.55
21-Oct-099.709.789.309.783,385,8009.78
20-Oct-099.299.839.299.572,861,7009.57
19-Oct-099.709.759.329.422,314,5009.42
16-Oct-099.699.839.619.722,586,5009.72
15-Oct-099.689.819.469.502,285,1009.50
14-Oct-099.709.839.529.593,203,2009.59
13-Oct-0910.2010.399.9610.003,218,40010.00
12-Oct-099.9710.239.8010.072,287,30010.07
9-Oct-0910.2310.4210.0710.133,157,20010.13
8-Oct-0910.2310.4910.0510.173,709,70010.17
7-Oct-0910.8610.9310.6010.692,633,80010.69
6-Oct-0910.9111.1510.5910.863,472,90010.86
5-Oct-0911.8511.9011.2511.323,246,00011.32
2-Oct-0912.3712.4011.6612.015,822,70012.01
1-Oct-0911.0211.8510.9811.816,326,90011.81
30-Sep-0910.5811.1910.5610.953,749,50010.95
29-Sep-0910.7810.8610.4510.803,178,90010.80
28-Sep-0911.1511.2810.6310.813,066,70010.81
25-Sep-0911.2011.4010.8911.294,424,30011.29
24-Sep-0910.4111.1410.3910.984,782,50010.98
23-Sep-0910.0210.539.9910.493,205,10010.49
22-Sep-0910.1010.219.9610.022,874,70010.02
21-Sep-0910.6410.8310.3710.434,189,10010.43
18-Sep-0910.1710.4810.1510.312,386,50010.31
17-Sep-0910.1210.439.8810.224,024,60010.22
16-Sep-0910.2410.4110.0210.093,725,00010.09
15-Sep-0911.0811.1210.4810.604,426,70010.60
14-Sep-0911.8011.8911.0911.093,552,80011.09
11-Sep-0911.3511.7111.1711.495,666,10011.49
10-Sep-0911.9812.3311.5311.534,430,40011.53
9-Sep-0912.0612.3011.8511.984,725,00011.98
8-Sep-0912.1112.3111.9712.154,012,60012.15
4-Sep-0913.0013.3612.6312.672,818,70012.67
3-Sep-0913.2313.6413.0113.013,381,70013.01
2-Sep-0913.9914.1713.5213.664,851,90013.66
1-Sep-0913.3413.9312.7613.907,258,70013.90
31-Aug-0913.0713.3413.0613.174,098,50013.17
28-Aug-0912.4712.9512.4712.683,498,00012.68
27-Aug-0913.0313.5912.7212.834,150,70012.83
26-Aug-0912.9013.1812.6512.974,293,40012.97
* 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