SPXU Historical Prices | ProShares UltraPro Short S&P500 Stock

Dow

0.15% Nasdaq

0.19%

ProShares UltraPro Short S&P500 (SPXU)

-NYSEArca

22.89 0.11(0.48%) 12:18PM 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	23.25	23.26	22.63	22.78	8,103,500	22.78
Jun 17, 2013	23.34	23.68	22.95	23.27	9,573,600	23.27
Jun 14, 2013	23.47	23.96	23.21	23.83	6,933,600	23.83
Jun 13, 2013	24.56	24.73	23.28	23.42	7,089,000	23.42
Jun 12, 2013	23.43	24.59	23.37	24.51	8,198,600	24.51
Jun 11, 2013	23.86	24.08	23.32	23.90	8,607,700	23.90
Jun 10, 2013	23.01	23.39	22.96	23.23	5,274,800	23.23
Jun 7, 2013	23.62	23.95	23.16	23.22	10,109,300	23.22
Jun 6, 2013	24.84	25.27	24.13	24.15	8,612,300	24.15
Jun 5, 2013	24.02	24.88	23.87	24.81	9,164,600	24.81
Jun 4, 2013	23.42	24.17	23.15	23.79	9,595,400	23.79
Jun 3, 2013	23.70	24.22	23.43	23.47	10,944,800	23.47
May 31, 2013	23.08	23.94	22.70	23.83	6,923,700	23.83
May 30, 2013	23.10	23.14	22.57	22.86	4,989,500	22.86
May 29, 2013	23.06	23.50	22.91	23.15	7,356,300	23.15
May 28, 2013	22.33	22.90	22.09	22.68	6,653,900	22.68
May 24, 2013	23.48	23.67	23.11	23.11	5,271,000	23.11
May 23, 2013	23.58	23.68	22.87	23.03	10,949,100	23.03
May 22, 2013	22.28	23.17	21.61	22.84	12,821,100	22.84
May 21, 2013	22.40	22.63	22.11	22.37	3,431,700	22.37
May 20, 2013	22.53	22.59	22.20	22.43	4,057,700	22.43
May 17, 2013	22.88	22.96	22.42	22.44	4,399,300	22.44
May 16, 2013	22.94	23.23	22.72	23.10	4,554,700	23.10
May 15, 2013	23.30	23.33	22.68	22.83	5,355,600	22.83
May 14, 2013	23.85	23.90	23.14	23.16	5,850,900	23.16
May 13, 2013	24.08	24.24	23.81	23.91	2,849,800	23.91
May 10, 2013	24.16	24.39	23.95	23.99	4,219,300	23.99
May 9, 2013	24.06	24.41	23.86	24.21	3,512,600	24.21
May 8, 2013	24.43	24.47	24.00	24.00	3,914,700	24.00
May 7, 2013	24.60	24.77	24.33	24.36	4,026,800	24.36
May 6, 2013	24.86	24.90	24.62	24.74	3,222,100	24.74
May 3, 2013	25.03	25.08	24.68	24.94	5,377,900	24.94
May 2, 2013	26.24	26.31	25.64	25.72	6,070,900	25.72
May 1, 2013	25.94	26.53	25.90	26.46	5,759,800	26.46
Apr 30, 2013	25.96	26.29	25.75	25.76	3,984,300	25.76
Apr 29, 2013	26.27	26.39	25.78	25.96	4,248,200	25.96
Apr 26, 2013	26.44	26.74	26.31	26.49	5,265,700	26.49
Apr 25, 2013	26.46	26.56	25.98	26.31	5,533,000	26.31
Apr 24, 2013	26.69	26.85	26.47	26.67	4,528,300	26.67
Apr 23, 2013	27.15	27.56	26.64	26.69	10,660,000	26.69
Apr 22, 2013	27.80	28.34	27.36	27.56	5,956,200	27.56
Apr 19, 2013	28.51	28.70	27.91	27.94	5,832,800	27.94
Apr 18, 2013	28.04	29.02	28.00	28.67	9,564,700	28.67
Apr 17, 2013	27.56	28.58	27.55	28.21	9,482,400	28.21
Apr 16, 2013	27.57	27.80	26.94	26.98	6,313,900	26.98
Apr 15, 2013	26.79	28.23	26.73	28.22	10,043,600	28.22
Apr 12, 2013	26.45	26.83	26.28	26.42	4,457,500	26.42
Apr 11, 2013	26.48	26.53	25.95	26.23	5,440,600	26.23
Apr 10, 2013	27.26	27.28	26.38	26.44	7,653,000	26.44
Apr 9, 2013	27.61	27.89	27.18	27.45	4,478,300	27.45
Apr 8, 2013	28.29	28.56	27.77	27.79	3,833,100	27.79
Apr 5, 2013	28.99	29.09	28.24	28.30	6,340,500	28.30
Apr 4, 2013	28.20	28.39	27.80	27.97	6,245,400	27.97
Apr 3, 2013	27.43	28.52	27.38	28.34	6,146,300	28.34
Apr 2, 2013	27.59	27.71	27.27	27.48	4,127,900	27.48
Apr 1, 2013	27.62	28.08	27.43	27.86	4,523,400	27.86
Mar 28, 2013	27.87	27.99	27.47	27.57	3,876,500	27.57
Mar 27, 2013	28.33	28.46	27.80	27.86	4,245,300	27.86
Mar 26, 2013	28.14	28.23	27.80	27.84	4,672,800	27.84
Mar 25, 2013	27.93	28.82	27.78	28.43	5,025,900	28.43
Mar 22, 2013	28.56	28.63	28.15	28.15	4,368,400	28.15
Mar 21, 2013	28.62	28.99	28.33	28.86	4,515,300	28.86
Mar 20, 2013	28.22	28.36	27.98	28.12	4,363,100	28.12
Mar 19, 2013	28.34	29.28	28.23	28.68	6,803,400	28.68
Mar 18, 2013	28.86	28.94	28.16	28.54	4,688,800	28.54
Mar 15, 2013	28.05	28.34	27.95	28.06	2,689,700	28.06
* 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 SPXU

Quotes

Charts

News & Info

ETF

Analyst

ProShares UltraPro Short S&P500 (SPXU)