USD Historical Prices | ProShares Ultra Semiconductors Stock

Dow

0.06% Nasdaq

0.01%

ProShares Ultra Semiconductors (USD)

-NYSEArca

41.12 0.24(0.58%) May 24, 4:00PM 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	40.93	41.12	40.37	41.12	9,700	41.12
May 23, 2013	40.40	41.36	39.66	41.36	20,900	41.36
May 22, 2013	42.80	43.30	40.95	41.30	36,200	41.30
May 21, 2013	42.50	42.59	42.38	42.38	1,700	42.38
May 20, 2013	42.65	42.70	42.39	42.50	4,800	42.50
May 17, 2013	41.74	42.65	41.74	42.65	11,200	42.65
May 16, 2013	42.48	42.84	41.66	41.69	11,200	41.69
May 15, 2013	41.46	42.43	41.46	42.32	10,000	42.32
May 14, 2013	41.78	41.78	41.03	41.37	13,500	41.37
May 13, 2013	42.51	42.51	41.25	41.43	10,200	41.43
May 10, 2013	41.91	42.31	41.20	42.31	6,300	42.31
May 9, 2013	41.38	42.10	41.38	41.68	13,500	41.68
May 8, 2013	40.86	41.49	40.66	41.47	12,500	41.47
May 7, 2013	40.85	40.99	40.48	40.90	18,100	40.90
May 6, 2013	40.40	40.89	40.40	40.63	32,900	40.63
May 3, 2013	40.00	40.59	39.74	40.17	15,200	40.17
May 2, 2013	38.71	39.46	38.71	39.43	9,200	39.43
May 1, 2013	38.75	39.24	38.46	38.54	11,600	38.54
Apr 30, 2013	38.74	39.00	37.90	38.94	12,600	38.94
Apr 29, 2013	37.59	38.57	37.57	38.34	14,100	38.34
Apr 26, 2013	38.24	38.24	37.13	37.52	13,800	37.52
Apr 25, 2013	38.35	38.80	38.03	38.14	31,800	38.14
Apr 24, 2013	36.93	38.00	36.93	37.85	37,300	37.85
Apr 23, 2013	36.20	37.08	36.15	36.93	19,000	36.93
Apr 22, 2013	34.29	35.63	34.11	35.43	7,300	35.43
Apr 19, 2013	34.06	34.52	33.75	34.39	15,900	34.39
Apr 18, 2013	34.74	35.48	34.04	34.11	8,000	34.11
Apr 17, 2013	35.38	35.38	34.10	34.63	11,900	34.63
Apr 16, 2013	36.02	36.47	35.87	36.39	6,700	36.39
Apr 15, 2013	35.82	36.12	34.98	34.98	26,400	34.98
Apr 12, 2013	36.21	36.54	35.72	36.35	11,500	36.35
Apr 11, 2013	37.19	37.19	36.29	36.77	14,100	36.77
Apr 10, 2013	36.03	37.51	35.73	37.37	27,400	37.37
Apr 9, 2013	34.63	36.06	34.63	35.72	53,800	35.72
Apr 8, 2013	33.87	34.71	33.61	34.71	4,500	34.71
Apr 5, 2013	32.97	34.00	32.97	33.95	30,900	33.95
Apr 4, 2013	33.59	34.50	33.59	34.42	18,700	34.42
Apr 3, 2013	35.26	35.37	33.61	33.80	29,100	33.80
Apr 2, 2013	35.81	35.94	34.90	35.18	35,000	35.18
Apr 1, 2013	37.30	37.30	35.60	35.68	8,800	35.68
Mar 28, 2013	36.89	37.25	36.65	37.15	22,500	37.15
Mar 27, 2013	35.98	36.86	35.90	36.70	5,100	36.70
Mar 26, 2013	35.82	36.71	35.82	36.63	175,800	36.63
Mar 25, 2013	36.00	36.00	35.29	35.52	6,500	35.52
Mar 22, 2013	35.64	35.93	35.43	35.73	7,800	35.73
Mar 21, 2013	35.50	35.62	35.06	35.11	11,900	35.11
Mar 20, 2013	36.11	36.22	35.83	36.07	6,400	36.07
Mar 20, 2013	0.097 Dividend
Mar 19, 2013	36.01	36.12	34.91	35.55	5,700	35.45
Mar 18, 2013	35.20	36.39	35.20	35.74	17,900	35.64
Mar 15, 2013	36.80	36.80	36.23	36.39	9,300	36.29
Mar 14, 2013	37.19	37.94	37.19	37.40	14,200	37.30
Mar 13, 2013	36.66	37.25	36.65	37.13	10,400	37.03
Mar 12, 2013	37.00	37.05	36.44	36.56	2,700	36.46
Mar 11, 2013	36.19	36.81	35.97	36.72	9,500	36.62
Mar 8, 2013	36.91	37.08	36.09	36.44	8,900	36.34
Mar 7, 2013	36.48	36.79	36.37	36.56	28,700	36.46
Mar 6, 2013	36.35	36.37	36.00	36.31	24,000	36.21
Mar 5, 2013	34.86	36.08	34.86	35.93	24,900	35.83
Mar 4, 2013	34.64	34.86	34.52	34.83	13,000	34.73
Mar 1, 2013	34.17	35.08	33.71	34.72	10,900	34.63
Feb 28, 2013	35.37	35.47	34.85	34.85	3,100	34.75
Feb 27, 2013	34.04	35.30	34.04	35.08	17,400	34.98
Feb 26, 2013	33.61	34.17	33.61	33.98	21,400	33.89
Feb 25, 2013	35.03	35.09	33.31	33.38	19,000	33.29
Feb 22, 2013	33.48	34.48	33.48	34.32	28,800	34.23
Feb 21, 2013	34.31	34.32	32.70	33.12	40,900	33.03
* 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 USD

Quotes

Charts

News & Info

ETF

Analyst

ProShares Ultra Semiconductors (USD)