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

Tuesday, November 24, 2009, 11:31PM ET - U.S. Markets Closed. Dow Down 0.16% Nasdaq Down 0.31%
Ultra Gold ProShares (UGL)At 4:00PM ET: 51.52  Up 0.38 (0.74%)  
MORE ON UGL
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*
24-Nov-0951.4351.5250.7751.52257,00051.52
23-Nov-0951.3851.8050.8051.14449,60051.14
20-Nov-0948.8349.8748.7249.86191,60049.86
19-Nov-0949.0149.3948.0849.37298,70049.37
18-Nov-0949.7550.0548.9549.38351,50049.38
17-Nov-0948.3049.0948.1549.08132,10049.08
16-Nov-0947.9749.2247.9548.78356,60048.78
13-Nov-0946.0047.2245.8047.22214,20047.22
12-Nov-0946.7147.0045.8045.93213,50045.93
11-Nov-0946.9547.1446.5747.10197,20047.10
10-Nov-0945.7746.3945.5046.07134,30046.07
9-Nov-0946.3246.3745.6745.92246,10045.92
6-Nov-0945.1845.6644.9445.24318,40045.24
5-Nov-0944.7945.0744.5744.87218,50044.87
4-Nov-0944.9945.4644.4544.92422,30044.92
3-Nov-0942.2444.6342.2044.49466,30044.49
2-Nov-0942.0142.6241.8242.37224,10042.37
30-Oct-0941.1441.3740.4341.25192,60041.25
29-Oct-0940.6541.4540.5041.40166,30041.40
28-Oct-0940.4640.8539.8039.85266,00039.85
27-Oct-0940.7640.9240.2740.73148,20040.73
26-Oct-0942.0742.5140.7140.78362,50040.78
23-Oct-0942.9742.9841.7342.08246,00042.08
22-Oct-0942.1042.5941.8242.46196,40042.46
21-Oct-0942.0542.9041.9642.32223,00042.32
20-Oct-0942.8342.8341.8742.12165,60042.12
19-Oct-0941.9042.7641.5642.75184,30042.75
16-Oct-0941.5042.2541.3741.93139,10041.93
15-Oct-0942.0042.5141.4241.72197,70041.72
14-Oct-0942.8543.0942.4142.75291,30042.75
13-Oct-0942.3743.0242.1842.78271,20042.78
12-Oct-0942.0742.5342.0342.25203,00042.25
9-Oct-0941.8842.0041.3041.68225,10041.68
8-Oct-0941.5142.7041.2642.70635,00042.70
7-Oct-0941.2341.4240.8541.30344,60041.30
6-Oct-0940.4241.3140.3841.17591,20041.17
5-Oct-0938.2539.2938.1639.29166,20039.29
2-Oct-0937.7138.5537.7138.13160,50038.13
1-Oct-0938.5638.5637.7937.8080,60037.80
30-Sep-0938.1438.6937.6138.53138,80038.53
29-Sep-0937.2437.6537.0937.4067,20037.40
28-Sep-0937.2837.6837.1437.1897,30037.18
25-Sep-0937.1837.4936.9537.15230,50037.15
24-Sep-0938.9839.0537.2637.54212,90037.54
23-Sep-0938.8539.3738.4638.55154,80038.55
22-Sep-0939.4439.4439.0139.20123,90039.20
21-Sep-0937.9738.4436.3438.26172,40038.26
18-Sep-0939.3539.4238.5038.56114,90038.56
17-Sep-0939.2839.6038.8239.05181,90039.05
16-Sep-0939.5139.5839.1739.51173,90039.51
15-Sep-0937.7738.8137.6938.71168,30038.71
14-Sep-0938.1638.3337.8037.98108,40037.98
11-Sep-0938.7639.0638.2438.58245,10038.58
10-Sep-0937.2938.0037.1937.80124,40037.80
9-Sep-0938.0238.3037.1737.33221,70037.33
8-Sep-0938.5438.5537.6037.62240,20037.62
4-Sep-0937.3737.9037.0937.75267,70037.75
3-Sep-0936.9637.9936.7537.64580,40037.64
2-Sep-0935.5436.7635.4836.66512,80036.66
1-Sep-0934.5535.0134.3434.97185,70034.97
31-Aug-0934.3834.6634.2634.54100,90034.54
28-Aug-0935.1135.1434.8034.93110,60034.93
27-Aug-0934.1534.5333.8734.43144,20034.43
26-Aug-0934.1034.2133.7634.16219,20034.16
25-Aug-0934.6234.6433.9734.15105,10034.15
24-Aug-0934.7634.8533.3733.79219,90033.79
* 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