Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 3:20AM ET - U.S. Markets open in 6 hours and 10 minutes. Dow  0.20% Nasdaq  0.00%

UltraPro Short S&P500 ProShares (SPXU)

On Dec 18: 37.60   0.00 (0.00%)

MORE ON SPXU

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* 18-Dec-09 37.66 38.62 37.57 37.60 2,321,800 37.60 17-Dec-09 37.76 38.40 37.55 38.30 2,173,000 38.30 16-Dec-09 36.66 37.21 36.35 36.94 2,036,500 36.94 15-Dec-09 37.04 37.48 36.60 37.12 1,962,800 37.12 14-Dec-09 36.60 37.13 36.52 36.59 2,277,900 36.59 11-Dec-09 37.40 37.92 37.16 37.28 2,992,900 37.28 10-Dec-09 37.80 38.09 37.40 37.87 3,381,000 37.87 9-Dec-09 39.00 39.60 38.37 38.49 4,290,900 38.49 8-Dec-09 38.52 39.37 38.32 38.93 3,700,400 38.93 7-Dec-09 37.67 38.07 37.03 37.75 3,726,600 37.75 4-Dec-09 36.69 38.56 36.15 37.52 5,709,800 37.52 3-Dec-09 37.02 38.32 36.40 38.13 2,789,500 38.13 2-Dec-09 37.32 37.66 36.57 37.34 2,113,500 37.34 1-Dec-09 37.59 37.88 36.93 37.40 3,073,500 37.40 30-Nov-09 39.21 39.72 38.50 38.72 2,822,400 38.72 27-Nov-09 40.33 40.42 38.37 39.14 2,696,900 39.14 25-Nov-09 37.54 37.88 37.18 37.29 1,630,300 37.29 24-Nov-09 37.71 38.64 37.57 37.74 3,523,600 37.74 23-Nov-09 38.00 38.13 37.04 37.82 3,161,300 37.82 20-Nov-09 39.63 39.85 39.05 39.27 2,726,100 39.27 19-Nov-09 38.30 39.68 38.24 38.97 3,376,100 38.97 18-Nov-09 37.51 38.23 37.36 37.49 2,270,700 37.49 17-Nov-09 37.90 38.33 37.43 37.47 2,390,400 37.47 16-Nov-09 38.52 38.56 37.09 37.57 2,976,300 37.57 13-Nov-09 39.66 40.26 38.82 39.28 3,130,200 39.28 12-Nov-09 38.94 40.27 38.34 40.01 2,825,300 40.01 11-Nov-09 38.60 39.35 38.07 38.75 2,827,100 38.75 10-Nov-09 39.70 40.04 39.04 39.37 2,847,600 39.37 9-Nov-09 41.32 41.41 39.32 39.32 2,418,700 39.32 6-Nov-09 43.40 43.60 41.99 42.28 3,554,200 42.28 5-Nov-09 44.16 44.47 42.56 42.70 3,780,400 42.70 4-Nov-09 44.34 45.51 43.31 45.25 4,427,400 45.25 3-Nov-09 46.74 46.97 45.35 45.46 4,177,300 45.46 2-Nov-09 46.24 47.62 44.47 45.95 5,808,200 45.95 30-Oct-09 43.59 47.09 43.26 46.80 6,186,600 46.80 29-Oct-09 45.19 45.47 42.96 43.23 3,119,000 43.23 28-Oct-09 44.05 46.28 43.66 46.15 3,427,200 46.15 27-Oct-09 43.00 44.01 42.54 43.71 3,895,000 43.71 26-Oct-09 41.68 43.46 40.35 43.18 4,383,600 43.18 23-Oct-09 39.97 42.25 39.92 41.76 3,102,900 41.76 22-Oct-09 41.75 42.51 40.02 40.37 3,199,500 40.37 21-Oct-09 40.80 41.74 39.35 41.66 2,719,100 41.66 20-Oct-09 39.73 41.15 39.73 40.52 2,159,600 40.52 19-Oct-09 40.73 41.12 39.58 39.91 2,303,500 39.91 16-Oct-09 41.08 41.68 40.57 40.89 2,840,500 40.89 15-Oct-09 41.07 41.15 40.10 40.20 1,561,900 40.20 14-Oct-09 41.20 41.79 40.40 40.52 2,181,600 40.52 13-Oct-09 42.85 43.56 42.52 42.70 1,515,600 42.70 12-Oct-09 42.33 42.97 42.01 42.37 1,225,000 42.37 9-Oct-09 43.80 44.06 43.00 43.04 1,149,100 43.04 8-Oct-09 43.74 44.39 43.09 43.79 2,055,600 43.79 7-Oct-09 45.54 45.73 44.68 44.81 1,745,100 44.81 6-Oct-09 46.18 46.25 44.40 45.18 2,739,300 45.18 5-Oct-09 48.84 49.29 46.81 47.16 1,948,400 47.16 2-Oct-09 50.10 50.21 48.56 49.32 3,326,000 49.32 1-Oct-09 45.77 48.75 45.71 48.72 2,892,100 48.72 30-Sep-09 44.42 46.59 44.32 45.44 3,905,100 45.44 29-Sep-09 44.22 45.15 43.62 44.85 1,857,100 44.85 28-Sep-09 46.39 46.49 44.20 44.50 1,645,700 44.50 25-Sep-09 46.58 47.46 45.84 46.98 2,358,900 46.98 24-Sep-09 44.51 46.81 44.20 46.26 2,905,800 46.26 23-Sep-09 43.34 45.02 42.54 44.74 2,548,400 44.74 22-Sep-09 43.65 44.29 43.34 43.68 1,789,800 43.68 21-Sep-09 45.16 45.45 44.17 44.46 1,969,400 44.46 18-Sep-09 43.65 44.59 43.63 44.03 2,185,500 44.03 17-Sep-09 44.23 44.96 43.12 44.24 2,557,900 44.24 * 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