Home > Quotes > SAA > Historical Prices

ProShares Ultra SmallCap600 Historical Stock Prices

(ETF)
SAA 
$73.51
*  
0.16
  negative  
0.22%
Get SAA Alerts
*Delayed - data as of May 23, 2013 


Community Rating:
View:    SAA After Hours
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  72.70  73.58  71.241  73.51 25,086
05/22/2013 76.48 77.12 73.01 73.35 7,035
05/21/2013 76.12 76.32 75.6 76.24 2,600
05/20/2013 75.37 76.0862 75.27 75.68 4,072
05/17/2013 74.5 75.39 74.35 75.39 1,750
05/16/2013 73.745 74.63 73.61 73.63 4,100
05/15/2013 73.28 74.7899 73.25 74.38 4,940
05/14/2013 72.7 73.76 72.7 73.76 2,977
05/13/2013 71.83 72.1 71.65 71.83 6,682
05/10/2013 71.49 72.13 71.49 72.13 950
05/09/2013 70.96 71.48 70.96 71.48 1,185
05/08/2013 70.53 71.29 70.44 71.21 2,313
05/07/2013 69.34 70.9 69.34 70.9 4,591
05/06/2013 69.11 69.55 68.87 69.241 2,050
05/03/2013 67.78 69.55 67.78 68.84 6,535
05/02/2013 64.88 66.53 64.46 66.46 12,130
05/01/2013 65.77 65.77 65.16 65.16 500
04/30/2013 66.462 67.3199 66.462 67.3199 500
04/29/2013 66.15 66.8361 66.15 66.8361 1,623
04/26/2013 65.79 65.79 65.67 65.67 300
04/25/2013 67.12 67.2993 66.49 66.49 1,325
04/24/2013 65.21 65.739 65.036 65.739 1,700
04/23/2013 63.83 64.4899 62.99 62.99 2,785
04/22/2013 62.23 62.23 61.31 62.11 1,185
04/19/2013 61.64 62.71 61.64 62.71 5,063
04/18/2013 61.28 61.99 60.78 61.1 11,810
04/17/2013 61.41 62.1 61.39 62.1 1,500
04/16/2013 62.78 64.07 62.78 64.07 59,350
04/15/2013 65.79 66.01 61.5 62.174 8,730
04/12/2013 66.66 66.69 66.26 66.63 4,000
04/11/2013 67.35 68.17 67.208 67.54 4,550
04/10/2013 66.2 67.5 66.2 67.352 3,105
04/09/2013 65.45 65.45 64.901 65.15 2,647
04/08/2013 65.34 65.76 64.14 65.76 11,431
04/05/2013 62.68 64.29 61.84 64.29 2,898
04/04/2013 63.601 64.652 63.601 64.652 1,330
04/03/2013 66.27 66.27 64 64.2308 2,910
04/02/2013 67.48 67.48 65.42 65.56 5,717
04/01/2013 68.3 68.3 68.3 68.3 500
03/28/2013 66.601 68.2 66.601 67.98 2,534
03/27/2013 67.42 67.42 67.42 67.42 00
03/26/2013 68.27 68.27 67.42 67.42 809
03/25/2013 68.41 68.41 66.47 67.24 2,223
03/22/2013 67.38 67.38 67.24 67.25 1,986
03/21/2013 66.69 67.01 66.681 67.01 325
03/20/2013 67.87 68.01 67.85 67.98 4,550
03/19/2013 67 67 65.99 66.896 3,469
03/18/2013 67.12 67.51 66.1815 67.01 11,720
03/15/2013 67.87 68.282 67.83 68.03 2,365
03/14/2013 67.4 68 67.23 68 1,643
03/13/2013 66.42 66.79 66.42 66.77 4,000
03/12/2013 65.9 66.06 65.75 66.06 600
03/11/2013 66.52 66.55 66.211 66.55 4,400
03/08/2013 66.18 66.69 65.74 66.69 8,803
03/07/2013 64.64 65.32 64.64 65.18 5,232
03/06/2013 64.619 64.97 64.619 64.93 2,350
03/05/2013 64.02 64.66 63.95 64.58 3,700
03/04/2013 62.96 62.96 62.908 62.908 200
03/01/2013 61.23 63.23 61.23 63.05 9,424
02/28/2013 62.48 62.5 62.48 62.5 300
02/27/2013 62.24 62.66 62.24 62.66 910
02/26/2013 61 61.28 60.73 61.1 1,521
02/25/2013 63.69 63.69 60.24 60.2935 7,348
02/22/2013 62.29 63.18 62.29 63.18 7,740
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.