Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 9, 2009, 8:14PM ET - U.S. Markets Closed. Dow  0.50% Nasdaq  0.49%

Ultra Russell3000 ProShares (UWC)

At 4:00PM ET: 56.33   0.47 (0.83%)

MORE ON UWC

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* 8-Dec-09 56.80 56.80 56.80 56.80 200 56.80 7-Dec-09 57.69 57.69 57.69 57.69 100 57.69 4-Dec-09 56.89 56.89 56.89 56.89 800 56.89 3-Dec-09 58.44 58.44 56.91 56.91 2,400 56.91 2-Dec-09 57.84 57.88 57.84 57.88 1,000 57.88 1-Dec-09 55.47 55.47 55.47 55.47 0 55.47 30-Nov-09 55.86 55.87 55.47 55.47 600 55.47 27-Nov-09 54.36 56.44 54.36 56.44 2,500 56.44 25-Nov-09 57.79 57.79 57.79 57.79 700 57.79 24-Nov-09 56.83 57.14 56.83 57.14 1,900 57.14 23-Nov-09 57.27 57.90 57.27 57.52 1,200 57.52 20-Nov-09 55.61 55.83 55.61 55.83 22,600 55.83 19-Nov-09 55.75 55.75 55.75 55.75 100 55.75 18-Nov-09 57.79 57.79 57.79 57.79 0 57.79 17-Nov-09 57.87 57.87 57.79 57.79 1,500 57.79 16-Nov-09 57.88 57.97 57.88 57.97 200 57.97 13-Nov-09 56.24 56.24 56.24 56.24 0 56.24 12-Nov-09 56.24 56.24 56.24 56.24 0 56.24 11-Nov-09 56.99 57.12 56.24 56.24 2,600 56.24 10-Nov-09 55.90 56.42 55.72 56.30 5,500 56.30 9-Nov-09 52.45 52.45 52.45 52.45 0 52.45 6-Nov-09 52.45 52.45 52.45 52.45 0 52.45 5-Nov-09 52.45 52.45 52.45 52.45 0 52.45 4-Nov-09 52.45 52.45 52.45 52.45 2,000 52.45 3-Nov-09 52.66 52.66 52.66 52.66 0 52.66 2-Nov-09 52.66 52.66 52.66 52.66 0 52.66 30-Oct-09 52.93 52.93 52.66 52.66 1,000 52.66 29-Oct-09 53.22 53.22 53.22 53.22 1,000 53.22 28-Oct-09 53.09 53.09 52.30 52.30 300 52.30 27-Oct-09 55.60 55.60 55.60 55.60 0 55.60 26-Oct-09 55.60 55.60 55.60 55.60 1,000 55.60 23-Oct-09 55.81 55.81 54.98 54.98 400 54.98 22-Oct-09 55.53 55.53 55.53 55.53 0 55.53 21-Oct-09 55.54 55.54 55.53 55.53 2,500 55.53 20-Oct-09 56.64 56.64 56.64 56.64 0 56.64 19-Oct-09 56.64 56.64 56.64 56.64 0 56.64 16-Oct-09 56.14 56.64 56.14 56.64 300 56.64 15-Oct-09 56.57 56.71 54.83 56.71 1,200 56.71 14-Oct-09 56.31 56.57 56.31 56.57 1,600 56.57 13-Oct-09 50.22 50.22 50.22 50.22 0 50.22 12-Oct-09 50.22 50.22 50.22 50.22 0 50.22 9-Oct-09 50.22 50.22 50.22 50.22 0 50.22 8-Oct-09 50.22 50.22 50.22 50.22 0 50.22 7-Oct-09 50.22 50.22 50.22 50.22 0 50.22 6-Oct-09 50.22 50.22 50.22 50.22 0 50.22 5-Oct-09 50.22 50.22 50.22 50.22 0 50.22 2-Oct-09 50.57 50.57 50.22 50.22 600 50.22 1-Oct-09 53.79 53.79 53.79 53.79 0 53.79 30-Sep-09 53.79 53.79 53.79 53.79 0 53.79 29-Sep-09 53.72 53.79 53.72 53.79 4,000 53.79 28-Sep-09 52.70 52.70 52.70 52.70 0 52.70 25-Sep-09 52.70 52.70 52.70 52.70 0 52.70 24-Sep-09 54.07 54.07 52.70 52.70 300 52.70 24-Sep-09 $ 0.085 Dividend 23-Sep-09 54.71 54.71 54.71 54.71 0 54.62 22-Sep-09 54.71 54.71 54.71 54.71 0 54.62 21-Sep-09 54.71 54.71 54.71 54.71 0 54.62 18-Sep-09 54.71 54.71 54.71 54.71 0 54.62 17-Sep-09 54.71 54.71 54.71 54.71 0 54.62 16-Sep-09 54.71 54.71 54.71 54.71 1,500 54.62 15-Sep-09 52.87 53.28 52.87 53.28 200 53.20 14-Sep-09 52.50 52.50 52.50 52.50 800 52.42 11-Sep-09 50.57 50.57 50.57 50.57 0 50.49 10-Sep-09 50.57 50.57 50.57 50.57 0 50.49 9-Sep-09 50.57 50.57 50.57 50.57 100 50.49 8-Sep-09 49.84 49.84 49.84 49.84 500 49.76 4-Sep-09 47.14 47.14 47.14 47.14 0 47.07 * 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