SMN Historical Prices | ProShares UltraShort Basic Mate Stock

Dow

0.12% Nasdaq

0.17%

ProShares UltraShort Basic Materials (SMN)

-NYSEArca

47.78 0.10(0.21%) 12:04PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	48.07	48.15	47.65	47.88	14,400	47.88
Jun 17, 2013	47.92	48.81	47.36	48.37	69,200	48.37
Jun 14, 2013	48.39	49.35	47.79	49.07	27,300	49.07
Jun 13, 2013	49.89	50.42	48.00	48.29	45,400	48.29
Jun 12, 2013	48.12	50.03	48.12	49.94	38,200	49.94
Jun 11, 2013	49.33	49.60	48.47	49.43	38,900	49.43
Jun 10, 2013	48.04	48.48	47.70	48.09	21,200	48.09
Jun 7, 2013	47.81	48.98	47.81	48.12	40,100	48.12
Jun 6, 2013	49.21	49.47	48.35	48.44	39,900	48.44
Jun 5, 2013	47.71	49.08	47.47	49.08	46,900	49.08
Jun 4, 2013	46.92	47.75	46.47	47.23	29,900	47.23
Jun 3, 2013	47.10	48.00	46.90	46.95	41,200	46.95
May 31, 2013	46.53	47.34	45.92	47.34	55,900	47.34
May 30, 2013	46.39	46.72	45.92	46.21	20,500	46.21
May 29, 2013	46.77	47.55	46.58	46.65	38,400	46.65
May 28, 2013	46.12	46.83	46.06	46.48	43,800	46.48
May 24, 2013	47.51	47.97	47.38	47.45	23,000	47.45
May 23, 2013	48.44	48.69	46.92	47.08	73,100	47.08
May 22, 2013	46.00	47.32	44.85	46.90	104,400	46.90
May 21, 2013	45.69	46.20	45.30	45.92	40,900	45.92
May 20, 2013	46.29	46.71	45.57	45.94	71,100	45.94
May 17, 2013	46.79	47.22	46.26	46.38	125,900	46.38
May 16, 2013	47.47	47.92	46.67	47.63	32,800	47.63
May 15, 2013	47.87	48.20	46.93	47.33	48,600	47.33
May 14, 2013	48.60	48.74	47.61	47.69	34,800	47.69
May 13, 2013	47.82	48.99	47.82	48.75	81,900	48.75
May 10, 2013	47.57	48.75	47.57	47.89	76,200	47.89
May 9, 2013	47.40	48.07	47.17	47.86	75,300	47.86
May 8, 2013	48.71	48.85	47.58	47.62	131,500	47.62
May 7, 2013	48.72	49.60	48.46	48.70	209,600	48.70
May 6, 2013	48.07	49.99	48.07	49.42	54,700	49.42
May 3, 2013	50.53	50.53	49.14	49.80	105,200	49.80
May 2, 2013	52.03	53.05	51.49	51.87	46,000	51.87
May 1, 2013	51.24	52.68	50.76	52.62	151,200	52.62
Apr 30, 2013	51.41	51.85	50.45	50.45	79,000	50.45
Apr 29, 2013	51.49	52.27	50.67	50.84	53,000	50.84
Apr 26, 2013	51.70	52.64	51.02	52.11	181,400	52.11
Apr 25, 2013	50.67	51.04	49.63	50.80	101,400	50.80
Apr 24, 2013	53.46	53.46	51.45	51.64	67,200	51.64
Apr 23, 2013	54.56	55.03	53.58	53.87	97,500	53.87
Apr 22, 2013	56.17	56.54	54.36	54.75	95,200	54.75
Apr 19, 2013	56.61	56.80	55.70	55.82	120,800	55.82
Apr 18, 2013	57.43	58.03	56.24	57.15	160,100	57.15
Apr 17, 2013	56.62	57.80	56.07	57.30	163,300	57.30
Apr 16, 2013	55.99	56.24	55.04	55.35	171,100	55.35
Apr 15, 2013	54.19	57.53	53.86	57.38	435,400	57.38
Apr 12, 2013	51.89	53.33	51.53	52.75	85,700	52.75
Apr 11, 2013	51.50	51.84	50.64	51.43	62,100	51.43
Apr 10, 2013	51.78	52.31	51.46	51.58	42,900	51.58
Apr 9, 2013	53.65	53.76	51.61	52.16	60,900	52.16
Apr 8, 2013	55.37	55.37	53.64	53.72	84,100	53.72
Apr 5, 2013	55.43	55.43	53.90	54.04	130,000	54.04
Apr 4, 2013	55.16	55.49	53.25	53.72	133,900	53.72
Apr 3, 2013	53.97	55.26	53.17	54.86	266,300	54.86
Apr 2, 2013	51.76	53.64	51.76	53.47	67,300	53.47
Apr 1, 2013	50.91	52.39	50.91	52.22	69,300	52.22
Mar 28, 2013	51.16	51.37	50.67	50.86	54,300	50.86
Mar 27, 2013	52.35	52.72	51.10	51.21	69,000	51.21
Mar 26, 2013	51.50	51.56	50.63	51.11	40,200	51.11
Mar 25, 2013	49.71	51.73	49.71	51.27	97,900	51.27
Mar 22, 2013	50.20	50.81	50.05	50.63	63,500	50.63
Mar 21, 2013	50.00	50.64	49.66	50.57	21,500	50.57
Mar 20, 2013	49.00	49.66	49.00	49.30	34,100	49.30
Mar 19, 2013	48.94	50.85	48.94	49.89	97,100	49.89
Mar 18, 2013	49.49	50.11	49.07	49.36	61,100	49.36
Mar 15, 2013	48.99	49.13	48.62	48.92	34,900	48.92
* 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 SMN

Quotes

Charts

News & Info

ETF

Analyst

ProShares UltraShort Basic Materials (SMN)