Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 8, 2009, 3:00AM ET - U.S. Markets open in 6 hours and 30 minutes. Dow Up 0.01% Nasdaq  0.00%
UltraShort Russell2000 ProShares (TWM)On Dec 7: 27.20  Down 0.10 (0.37%)  
MORE ON TWM
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
7-Dec-0927.2927.5826.9327.204,329,60027.20
4-Dec-0927.4828.4126.8527.309,596,30027.30
3-Dec-0927.7428.7527.4028.696,200,60028.69
2-Dec-0928.6328.6527.5228.046,561,80028.04
1-Dec-0929.0629.2528.4828.715,799,10028.71
30-Nov-0930.0630.9329.5729.656,504,10029.65
27-Nov-0930.5530.6529.1229.895,051,10029.89
25-Nov-0928.0928.5428.0028.463,216,20028.46
24-Nov-0928.2429.1428.2328.455,079,80028.45
23-Nov-0928.4628.5527.5428.196,307,50028.19
20-Nov-0929.6029.7629.0429.285,565,30029.28
19-Nov-0928.3529.6228.2529.226,344,90029.22
18-Nov-0927.6328.2927.5927.754,243,50027.75
17-Nov-0927.8728.1727.5027.705,069,20027.70
16-Nov-0928.8128.8327.2827.636,999,70027.63
13-Nov-0929.6630.3729.0029.257,305,90029.25
12-Nov-0928.7730.0028.3229.845,949,60029.84
11-Nov-0928.6929.2328.1928.745,435,00028.74
10-Nov-0928.9529.6528.5329.215,375,80029.21
9-Nov-0929.5029.5128.7728.814,463,30028.81
6-Nov-0930.7030.8429.5029.987,206,30029.98
5-Nov-0931.2931.5329.9530.106,762,60030.10
4-Nov-0930.8232.1030.5532.087,105,70032.08
3-Nov-0932.6232.8131.2131.236,644,60031.23
2-Nov-0931.7433.2231.1632.2111,859,90032.21
30-Oct-0930.6832.4630.6132.1011,972,20032.10
29-Oct-0931.0931.3230.0730.426,846,90030.42
28-Oct-0929.9131.9229.6631.648,665,10031.64
27-Oct-0928.9429.7928.6429.678,946,20029.67
26-Oct-0928.3129.2827.4329.017,024,00029.01
23-Oct-0927.1828.5627.0428.416,379,80028.41
22-Oct-0928.1828.8127.1127.326,313,40027.32
21-Oct-0927.4628.2126.4428.116,020,80028.11
20-Oct-0926.5927.6826.5627.414,576,80027.41
19-Oct-0926.9227.3826.3626.663,695,90026.66
16-Oct-0926.9527.5726.8127.084,381,00027.08
15-Oct-0926.8826.9826.4526.562,570,50026.56
14-Oct-0926.7327.2426.4326.553,811,70026.55
13-Oct-0927.4828.1127.3327.563,103,30027.56
12-Oct-0927.0727.6526.8527.372,257,10027.37
9-Oct-0927.9728.1027.3127.342,588,50027.34
8-Oct-0928.0528.3727.4828.033,974,70028.03
7-Oct-0928.7728.8828.3528.513,069,60028.51
6-Oct-0929.2329.3928.3028.585,539,70028.58
5-Oct-0930.5130.7429.4829.714,520,60029.71
2-Oct-0931.0631.3430.2930.855,805,80030.85
1-Oct-0928.7930.4928.7430.425,461,80030.42
30-Sep-0927.8529.3127.7528.695,800,20028.69
29-Sep-0927.7328.0627.2827.953,225,60027.95
28-Sep-0928.7628.9327.4327.753,194,60027.75
25-Sep-0929.0629.4528.6729.154,253,40029.15
24-Sep-0927.6029.2127.4028.825,705,10028.82
23-Sep-0927.0727.8026.6627.684,165,40027.68
22-Sep-0927.1627.5626.9727.152,734,80027.15
21-Sep-0927.9228.0527.3727.552,872,40027.55
18-Sep-0927.2728.0027.2727.443,345,20027.44
17-Sep-0927.5527.9327.0027.624,890,70027.62
16-Sep-0928.4728.6327.5027.514,688,70027.51
15-Sep-0929.2229.4628.5328.694,028,10028.69
14-Sep-0930.3030.3929.1529.203,118,60029.20
11-Sep-0929.6630.1529.2829.843,147,60029.84
10-Sep-0930.6131.1129.7029.785,195,00029.78
9-Sep-0931.7131.9030.2330.664,864,90030.66
8-Sep-0931.7432.4731.6931.742,456,90031.74
4-Sep-0933.5133.8332.4032.463,337,80032.46
3-Sep-0933.8234.6733.3533.393,299,50033.39
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions