Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • ProShares UltraShort Basic Materials Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ProShares UltraShort Basic Materials ( SMN ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 6492945 10.4200 9.5150 9.9000 10.3400
    10/27/09 5608917 10.6100 10.2424 10.3900 10.6000
    10/28/09 6627519 11.4700 10.6600 10.7000 11.4010
    10/29/09 5480767 11.0300 10.4250 11.0100 10.5220
    10/30/09 7481452 11.5100 10.5499 10.6000 11.3200
    11/02/09 6815143 11.6500 10.6300 11.1100 11.1399
    11/03/09 5721075 11.5100 10.5900 11.4700 10.6900
    11/04/09 4698923 10.7900 10.2310 10.2999 10.7700
    11/05/09 4098665 10.6200 10.1200 10.5500 10.1300
    11/06/09 4294416 10.3900 9.8000 10.3900 10.0800
    11/09/09 3941599 9.7600 9.3700 9.7300 9.3700
    11/10/09 4104262 9.6500 9.3400 9.4200 9.3900
    11/11/09 3231048 9.3550 9.0201 9.1800 9.2500
    11/12/09 4437715 9.5000 9.0410 9.2800 9.3900
    11/13/09 2715691 9.4800 9.1100 9.4300 9.2700
    11/16/09 3805700 9.0600 8.6700 9.0500 8.7900
    11/17/09 3104262 8.9700 8.5800 8.8900 8.5900
    11/18/09 2277826 8.8000 8.4800 8.5100 8.6700
    11/19/09 3590158 9.2300 8.8500 8.8700 8.9700
    11/20/09 3213617 9.2899 8.9800 9.2300 9.0100
    11/23/09 3432061 8.9800 8.4700 8.6800 8.9074
    11/24/09 2487592 9.1590 8.8800 8.9500 8.9300
    11/25/09 1911140 8.9200 8.6200 8.7900 8.6500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    ProShares UltraShort Basic Materials ( SMN ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 6492945 10.4200 9.5150 9.9000 10.3400
    10/27/09 5608917 10.6100 10.2424 10.3900 10.6000
    10/28/09 6627519 11.4700 10.6600 10.7000 11.4010
    10/29/09 5480767 11.0300 10.4250 11.0100 10.5220
    10/30/09 7481452 11.5100 10.5499 10.6000 11.3200
    11/02/09 6815143 11.6500 10.6300 11.1100 11.1399
    11/03/09 5721075 11.5100 10.5900 11.4700 10.6900
    11/04/09 4698923 10.7900 10.2310 10.2999 10.7700
    11/05/09 4098665 10.6200 10.1200 10.5500 10.1300
    11/06/09 4294416 10.3900 9.8000 10.3900 10.0800
    11/09/09 3941599 9.7600 9.3700 9.7300 9.3700
    11/10/09 4104262 9.6500 9.3400 9.4200 9.3900
    11/11/09 3231048 9.3550 9.0201 9.1800 9.2500
    11/12/09 4437715 9.5000 9.0410 9.2800 9.3900
    11/13/09 2715691 9.4800 9.1100 9.4300 9.2700
    11/16/09 3805700 9.0600 8.6700 9.0500 8.7900
    11/17/09 3104262 8.9700 8.5800 8.8900 8.5900
    11/18/09 2277826 8.8000 8.4800 8.5100 8.6700
    11/19/09 3590158 9.2300 8.8500 8.8700 8.9700
    11/20/09 3213617 9.2899 8.9800 9.2300 9.0100
    11/23/09 3432061 8.9800 8.4700 8.6800 8.9074
    11/24/09 2487592 9.1590 8.8800 8.9500 8.9300
    11/25/09 1911140 8.9200 8.6200 8.7900 8.6500

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: SMN

    Return

    as of November 26 2009
    1 Month -16.34%
    6 Month -53.99%
    YTD -77.75%
    1 Year -88.69%
    3 Year —
    5 Year —
    Calculate the value of

    or shares