SZK Historical Prices | ProShares UltraShort Consumer G Stock

Dow

0.06% Nasdaq

0.01%

ProShares UltraShort Consumer Goods (SZK)

-NYSEArca

43.08 0.00(0.00%) May 23, 10:21AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	43.08	43.08	43.08	43.08	0	43.08
May 23, 2013	43.29	43.29	43.08	43.08	500	43.08
May 22, 2013	42.41	42.41	42.41	42.41	0	42.41
May 21, 2013	42.34	42.41	42.34	42.41	500	42.41
May 20, 2013	41.55	41.55	41.55	41.55	400	41.55
May 17, 2013	41.70	41.70	41.70	41.70	100	41.70
May 16, 2013	41.57	41.66	41.57	41.66	500	41.66
May 15, 2013	42.94	42.94	42.94	42.94	0	42.94
May 14, 2013	42.96	42.96	42.94	42.94	500	42.94
May 13, 2013	43.60	43.60	43.15	43.15	300	43.15
May 10, 2013	44.00	44.00	44.00	44.00	0	44.00
May 9, 2013	44.00	44.00	44.00	44.00	0	44.00
May 8, 2013	44.00	44.00	44.00	44.00	0	44.00
May 7, 2013	44.00	44.00	44.00	44.00	0	44.00
May 6, 2013	44.00	44.00	44.00	44.00	0	44.00
May 3, 2013	44.55	44.55	44.00	44.00	300	44.00
May 2, 2013	44.78	45.11	44.78	44.85	1,100	44.85
May 1, 2013	44.72	44.72	44.72	44.72	0	44.72
Apr 30, 2013	44.72	44.72	44.72	44.72	100	44.72
Apr 29, 2013	45.01	45.01	45.01	45.01	0	45.01
Apr 26, 2013	45.01	45.01	45.01	45.01	0	45.01
Apr 25, 2013	45.07	45.10	45.01	45.01	1,400	45.01
Apr 24, 2013	45.80	45.80	45.80	45.80	300	45.80
Apr 23, 2013	45.04	45.04	45.04	45.04	100	45.04
Apr 22, 2013	46.30	46.30	46.30	46.30	0	46.30
Apr 19, 2013	46.26	46.41	46.26	46.30	500	46.30
Apr 18, 2013	47.19	47.19	47.19	47.19	900	47.19
Apr 17, 2013	47.45	47.58	47.32	47.39	1,600	47.39
Apr 16, 2013	47.37	47.39	46.70	46.70	2,900	46.70
Apr 15, 2013	46.76	46.76	46.76	46.76	200	46.76
Apr 12, 2013	46.50	46.50	46.47	46.47	400	46.47
Apr 11, 2013	46.46	46.46	46.25	46.25	300	46.25
Apr 10, 2013	47.47	47.47	47.47	47.47	300	47.47
Apr 9, 2013	48.08	48.15	47.80	47.80	500	47.80
Apr 8, 2013	48.02	48.02	48.02	48.02	25,000	48.02
Apr 5, 2013	48.75	49.35	48.75	49.00	1,500	49.00
Apr 4, 2013	47.65	47.65	47.65	47.65	0	47.65
Apr 3, 2013	47.65	47.65	47.65	47.65	0	47.65
Apr 2, 2013	47.65	47.65	47.65	47.65	200	47.65
Apr 1, 2013	48.02	48.02	48.02	48.02	0	48.02
Mar 28, 2013	48.02	48.02	48.02	48.02	100	48.02
Mar 27, 2013	49.71	49.71	49.71	49.71	0	49.71
Mar 26, 2013	49.71	49.71	49.71	49.71	0	49.71
Mar 25, 2013	49.71	49.71	49.71	49.71	0	49.71
Mar 22, 2013	49.71	49.71	49.71	49.71	0	49.71
Mar 21, 2013	49.71	49.71	49.71	49.71	100	49.71
Mar 20, 2013	49.35	49.35	49.33	49.33	300	49.33
Mar 19, 2013	51.22	51.22	50.72	50.77	1,700	50.77
Mar 18, 2013	50.65	50.65	50.64	50.65	700	50.65
Mar 15, 2013	50.30	50.30	50.27	50.27	300	50.27
Mar 14, 2013	51.00	51.00	51.00	51.00	0	51.00
Mar 13, 2013	51.00	51.00	51.00	51.00	0	51.00
Mar 12, 2013	51.00	51.00	51.00	51.00	0	51.00
Mar 11, 2013	51.00	51.00	51.00	51.00	0	51.00
Mar 8, 2013	50.41	51.00	50.41	51.00	600	51.00
Mar 7, 2013	50.65	50.65	50.65	50.65	0	50.65
Mar 6, 2013	50.65	50.65	50.65	50.65	400	50.65
Mar 5, 2013	51.11	51.11	51.06	51.06	300	51.06
Mar 4, 2013	52.40	52.40	51.95	51.95	1,300	51.95
Mar 1, 2013	53.50	53.50	53.50	53.50	0	53.50
Feb 28, 2013	53.50	53.50	53.50	53.50	100	53.50
Feb 27, 2013	53.78	53.78	53.78	53.78	0	53.78
Feb 26, 2013	53.78	53.78	53.78	53.78	0	53.78
Feb 25, 2013	52.17	53.78	52.17	53.78	2,900	53.78
Feb 22, 2013	53.00	53.00	53.00	53.00	0	53.00
Feb 21, 2013	53.00	53.00	53.00	53.00	200	53.00
* 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 SZK

Quotes

Charts

News & Info

ETF

Analyst

ProShares UltraShort Consumer Goods (SZK)