ZSL Historical Prices | ProShares UltraShort Silver Stock

Dow

1.35% Nasdaq

1.12%

ProShares UltraShort Silver (ZSL)

-NYSEArca

88.25 2.24(2.60%) 4:00PM EDT|After Hours : 88.60 0.35 (0.40%) 6:46PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	85.46	88.82	84.33	88.25	264,300	88.25
Jun 18, 2013	84.83	86.80	84.43	86.01	262,900	86.01
Jun 17, 2013	84.08	84.71	83.57	84.33	118,600	84.33
Jun 14, 2013	82.70	83.64	81.86	82.52	252,100	82.52
Jun 13, 2013	85.26	86.36	83.51	84.70	155,600	84.70
Jun 12, 2013	85.49	85.85	82.98	85.09	236,400	85.09
Jun 11, 2013	86.76	87.18	84.76	86.05	222,500	86.05
Jun 10, 2013	85.04	85.45	82.47	83.90	216,500	83.90
Jun 7, 2013	83.28	86.28	82.01	86.14	688,000	86.14
Jun 6, 2013	79.36	80.44	77.00	78.46	369,100	78.46
Jun 5, 2013	79.22	80.06	77.92	79.58	311,600	79.58
Jun 4, 2013	80.18	81.38	79.46	79.62	238,900	79.62
Jun 3, 2013	80.32	81.38	76.52	78.20	340,600	78.20
May 31, 2013	80.75	82.18	80.39	81.98	359,700	81.98
May 30, 2013	76.82	78.56	75.63	78.24	368,300	78.24
May 29, 2013	80.80	81.57	79.80	80.20	168,300	80.20
May 28, 2013	80.80	82.35	78.99	81.39	261,200	81.39
May 24, 2013	80.73	81.17	79.39	80.78	163,700	80.78
May 23, 2013	80.68	82.06	78.63	78.99	308,000	78.99
May 22, 2013	78.26	82.11	74.16	80.89	1,518,000	80.89
May 21, 2013	81.85	83.09	79.16	80.78	808,100	80.78
May 20, 2013	87.49	87.65	73.99	75.50	1,291,600	75.50
May 17, 2013	79.91	83.11	79.48	83.04	557,100	83.04
May 16, 2013	81.00	81.30	78.33	79.06	441,800	79.06
May 15, 2013	77.78	80.90	77.27	80.76	575,800	80.76
May 14, 2013	75.55	75.55	73.32	75.15	278,000	75.15
May 13, 2013	72.58	73.67	72.35	73.63	258,000	73.63
May 10, 2013	75.79	76.38	72.21	72.39	528,300	72.39
May 9, 2013	72.67	74.11	71.59	73.39	355,600	73.39
May 8, 2013	72.18	73.44	71.42	71.90	435,400	71.90
May 7, 2013	74.17	74.62	71.65	71.86	452,100	71.86
May 6, 2013	71.44	72.39	71.04	71.56	188,500	71.56
May 3, 2013	71.98	72.56	69.25	71.01	751,500	71.01
May 2, 2013	71.69	73.36	71.21	72.78	471,600	72.78
May 1, 2013	74.86	76.30	72.08	73.89	872,100	73.89
Apr 30, 2013	70.03	71.55	69.92	70.20	514,300	70.20
Apr 29, 2013	70.36	71.25	68.99	69.77	508,700	69.77
Apr 26, 2013	70.00	74.02	68.69	72.34	761,200	72.34
Apr 25, 2013	74.29	74.55	69.32	69.80	1,065,100	69.80
Apr 24, 2013	77.63	79.40	76.67	77.15	450,900	77.15
Apr 23, 2013	78.71	80.18	78.26	78.82	673,500	78.82
Apr 22, 2013	75.15	76.72	74.85	76.00	426,500	76.00
Apr 19, 2013	75.71	79.00	75.54	77.26	932,300	77.26
Apr 18, 2013	77.21	77.91	75.80	77.37	450,400	77.37
Apr 17, 2013	76.12	78.16	74.05	77.17	993,600	77.17
Apr 16, 2013	73.68	77.32	73.37	75.70	1,139,700	75.70
Apr 15, 2013	73.60	79.95	72.87	79.53	2,487,300	79.53
Apr 12, 2013	60.50	64.35	60.20	63.91	1,163,500	63.91
Apr 11, 2013	57.81	57.94	56.77	57.68	221,100	57.68
Apr 10, 2013	56.55	58.13	56.45	57.79	400,100	57.79
Apr 9, 2013	58.63	58.76	55.71	56.22	522,700	56.22
Apr 8, 2013	59.35	59.85	59.13	59.36	201,300	59.36
Apr 5, 2013	60.03	60.50	58.88	59.13	309,100	59.13
Apr 4, 2013	61.66	62.18	60.52	61.08	386,200	61.08
Apr 3, 2013	59.49	61.73	59.08	60.58	556,800	60.58
Apr 2, 2013	58.11	59.62	57.87	59.45	688,800	59.45
Apr 1, 2013	56.33	56.93	56.07	56.39	191,200	56.39
Mar 28, 2013	54.59	55.66	54.07	55.02	186,900	55.02
Mar 27, 2013	55.23	56.09	53.50	53.84	346,600	53.84
Mar 26, 2013	53.53	54.12	53.43	53.82	243,100	53.82
Mar 25, 2013	53.64	54.00	53.06	53.48	319,500	53.48
Mar 22, 2013	53.89	54.05	53.26	53.88	379,600	53.88
Mar 21, 2013	52.09	52.26	51.71	52.20	311,100	52.20
Mar 20, 2013	53.44	54.63	53.25	53.62	192,600	53.62
Mar 19, 2013	53.47	53.56	52.39	53.21	279,000	53.21
Mar 18, 2013	52.80	53.42	52.68	53.14	216,700	53.14
* 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 ZSL

Quotes

Charts

News & Info

ETF

Analyst

ProShares UltraShort Silver (ZSL)