Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 22, 2009, 8:05AM ET - U.S. Markets open in 1 hour and 25 minutes. Dow  0.83% Nasdaq  0.00%

ProFunds Semiconductor UltraSector Svc (SMPSX)

On Dec 21: 11.52   0.38 (3.41%)

MORE ON SMPSX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info 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* 21-Dec-09 11.52 11.52 11.52 11.52 0 11.52 18-Dec-09 10.84 10.84 10.84 10.84 0 10.84 17-Dec-09 10.84 10.84 10.84 10.84 0 10.84 16-Dec-09 11.10 11.10 11.10 11.10 0 11.10 15-Dec-09 11.02 11.02 11.02 11.02 0 11.02 14-Dec-09 11.15 11.15 11.15 11.15 0 11.15 11-Dec-09 10.95 10.95 10.95 10.95 0 10.95 10-Dec-09 11.11 11.11 11.11 11.11 0 11.11 9-Dec-09 11.10 11.10 11.10 11.10 0 11.10 8-Dec-09 11.05 11.05 11.05 11.05 0 11.05 7-Dec-09 11.19 11.19 11.19 11.19 0 11.19 4-Dec-09 11.16 11.16 11.16 11.16 0 11.16 3-Dec-09 10.79 10.79 10.79 10.79 0 10.79 2-Dec-09 10.63 10.63 10.63 10.63 0 10.63 1-Dec-09 10.46 10.46 10.46 10.46 0 10.46 30-Nov-09 10.00 10.00 10.00 10.00 0 10.00 27-Nov-09 9.96 9.96 9.96 9.96 0 9.96 25-Nov-09 10.17 10.17 10.17 10.17 0 10.17 24-Nov-09 10.13 10.13 10.13 10.13 0 10.13 23-Nov-09 10.07 10.07 10.07 10.07 0 10.07 20-Nov-09 9.91 9.91 9.91 9.91 0 9.91 19-Nov-09 9.99 9.99 9.99 9.99 0 9.99 18-Nov-09 10.57 10.57 10.57 10.57 0 10.57 17-Nov-09 10.72 10.72 10.72 10.72 0 10.72 16-Nov-09 10.68 10.68 10.68 10.68 0 10.68 13-Nov-09 10.34 10.34 10.34 10.34 0 10.34 12-Nov-09 10.21 10.21 10.21 10.21 0 10.21 11-Nov-09 10.31 10.31 10.31 10.31 0 10.31 10-Nov-09 10.09 10.09 10.09 10.09 0 10.09 9-Nov-09 10.05 10.05 10.05 10.05 0 10.05 6-Nov-09 9.61 9.61 9.61 9.61 0 9.61 5-Nov-09 9.60 9.60 9.60 9.60 0 9.60 4-Nov-09 9.24 9.24 9.24 9.24 0 9.24 3-Nov-09 9.14 9.14 9.14 9.14 0 9.14 2-Nov-09 9.33 9.33 9.33 9.33 0 9.33 30-Oct-09 9.35 9.35 9.35 9.35 0 9.35 29-Oct-09 9.71 9.71 9.71 9.71 0 9.71 28-Oct-09 9.42 9.42 9.42 9.42 0 9.42 27-Oct-09 9.87 9.87 9.87 9.87 0 9.87 26-Oct-09 10.12 10.12 10.12 10.12 0 10.12 23-Oct-09 10.12 10.12 10.12 10.12 0 10.12 22-Oct-09 10.48 10.48 10.48 10.48 0 10.48 21-Oct-09 10.32 10.32 10.32 10.32 0 10.32 20-Oct-09 10.58 10.58 10.58 10.58 0 10.58 19-Oct-09 10.67 10.67 10.67 10.67 0 10.67 16-Oct-09 10.45 10.45 10.45 10.45 0 10.45 15-Oct-09 10.83 10.83 10.83 10.83 0 10.83 14-Oct-09 11.07 11.07 11.07 11.07 0 11.07 13-Oct-09 10.79 10.79 10.79 10.79 0 10.79 12-Oct-09 10.83 10.83 10.83 10.83 0 10.83 9-Oct-09 10.62 10.62 10.62 10.62 0 10.62 8-Oct-09 10.20 10.20 10.20 10.20 0 10.20 7-Oct-09 10.23 10.23 10.23 10.23 0 10.23 6-Oct-09 10.26 10.26 10.26 10.26 0 10.26 5-Oct-09 9.92 9.92 9.92 9.92 0 9.92 2-Oct-09 9.71 9.71 9.71 9.71 0 9.71 1-Oct-09 9.79 9.79 9.79 9.79 0 9.79 30-Sep-09 10.51 10.51 10.51 10.51 0 10.51 29-Sep-09 10.40 10.40 10.40 10.40 0 10.40 28-Sep-09 10.63 10.63 10.63 10.63 0 10.63 25-Sep-09 10.31 10.31 10.31 10.31 0 10.31 24-Sep-09 10.39 10.39 10.39 10.39 0 10.39 23-Sep-09 10.74 10.74 10.74 10.74 0 10.74 22-Sep-09 10.62 10.62 10.62 10.62 0 10.62 21-Sep-09 10.52 10.52 10.52 10.52 0 10.52 18-Sep-09 10.55 10.55 10.55 10.55 0 10.55 * 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