BGU: Historical Prices for LARGE CAP BULL 3X

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	52.07	52.32	51.40	52.18	3,460,000	52.18
11-Dec-09	50.98	51.33	50.32	51.10	4,485,100	51.10
10-Dec-09	50.40	50.97	50.10	50.37	3,918,300	50.37
9-Dec-09	48.99	49.73	48.17	49.47	5,011,600	49.47
8-Dec-09	49.58	49.85	48.47	48.96	5,506,700	48.96
7-Dec-09	50.75	51.53	50.15	50.56	4,118,900	50.56
4-Dec-09	52.00	52.68	48.20	50.81	10,213,300	50.81
3-Dec-09	51.61	52.43	49.81	49.94	6,737,800	49.94
2-Dec-09	51.05	52.18	50.69	51.19	4,867,000	51.19
1-Dec-09	50.64	51.56	50.31	50.97	5,664,300	50.97
30-Nov-09	48.63	49.43	47.94	49.21	6,866,800	49.21
27-Nov-09	47.15	49.80	46.91	48.76	5,456,900	48.76
25-Nov-09	50.98	51.42	50.47	51.23	3,842,200	51.23
24-Nov-09	50.68	50.83	49.41	50.58	4,916,900	50.58
23-Nov-09	50.48	51.60	50.16	50.44	5,954,400	50.44
20-Nov-09	48.48	49.15	48.10	48.78	6,136,700	48.78
19-Nov-09	56.90	57.03	54.73	55.71	8,211,700	55.71
18-Nov-09	58.22	58.48	57.14	58.15	4,690,000	58.15
17-Nov-09	57.73	58.41	57.01	58.35	5,030,300	58.35
16-Nov-09	56.84	58.86	56.75	58.19	5,896,600	58.19
13-Nov-09	55.15	56.35	54.32	55.67	6,787,700	55.67
12-Nov-09	56.18	57.19	54.31	54.77	8,160,200	54.77
11-Nov-09	56.81	57.59	55.71	56.48	7,462,900	56.48
10-Nov-09	55.26	56.18	54.72	55.62	6,909,200	55.62
9-Nov-09	53.31	55.63	53.23	55.63	5,176,200	55.63
6-Nov-09	50.76	52.49	50.52	52.06	6,603,100	52.06
5-Nov-09	49.95	51.73	49.68	51.65	6,527,300	51.65
4-Nov-09	49.80	50.92	48.57	48.79	10,860,500	48.79
3-Nov-09	47.17	48.80	46.90	48.61	10,478,300	48.61
2-Nov-09	47.75	49.50	46.26	48.06	13,681,100	48.06
30-Oct-09	51.05	51.39	46.81	47.09	13,648,300	47.09
29-Oct-09	49.48	51.75	49.20	51.45	6,642,800	51.45
28-Oct-09	51.05	51.56	48.28	48.40	10,861,200	48.40
27-Oct-09	52.51	53.00	51.15	51.52	10,202,200	51.52
26-Oct-09	54.26	56.02	51.91	52.31	10,213,900	52.31
23-Oct-09	56.67	56.73	53.47	54.09	10,637,700	54.09
22-Oct-09	54.33	56.60	53.32	56.06	7,873,300	56.06
21-Oct-09	55.77	57.70	54.39	54.52	7,758,300	54.52
20-Oct-09	57.39	57.39	55.16	56.04	7,637,900	56.04
19-Oct-09	55.90	57.53	55.34	57.01	6,095,900	57.01
16-Oct-09	55.49	56.20	54.58	55.60	6,098,800	55.60
15-Oct-09	55.53	56.87	55.40	56.82	5,036,200	56.82
14-Oct-09	55.53	56.49	54.75	56.30	6,385,900	56.30
13-Oct-09	53.49	53.88	52.55	53.58	5,032,300	53.58
12-Oct-09	54.14	54.64	53.32	53.97	3,547,600	53.97
9-Oct-09	52.37	53.29	52.00	53.26	3,866,600	53.26
8-Oct-09	52.43	53.18	51.66	52.37	6,548,300	52.37
7-Oct-09	50.35	51.23	50.07	51.09	6,587,500	51.09
6-Oct-09	49.67	51.55	49.56	50.71	6,408,000	50.71
5-Oct-09	47.18	48.98	46.64	48.58	5,764,300	48.58
2-Oct-09	45.84	47.36	45.73	46.57	7,461,500	46.57
1-Oct-09	50.65	50.76	47.11	47.17	8,878,000	47.17
30-Sep-09	52.20	52.32	49.63	51.05	8,206,700	51.05
29-Sep-09	52.30	53.08	51.34	51.72	6,084,300	51.72
28-Sep-09	49.96	52.35	49.89	51.99	4,009,100	51.99
25-Sep-09	49.79	50.62	48.87	49.45	6,512,100	49.45
24-Sep-09	52.39	52.65	49.52	50.16	7,367,300	50.16
23-Sep-09	53.86	54.78	51.77	51.92	9,319,900	51.92
22-Sep-09	53.50	53.89	52.75	53.49	6,196,800	53.49
22-Sep-09	$ 0.115 Dividend
21-Sep-09	51.85	53.00	50.21	52.61	4,517,500	52.50
18-Sep-09	53.53	53.64	52.46	52.99	6,824,800	52.87
17-Sep-09	53.01	54.91	52.05	52.88	11,097,800	52.76
16-Sep-09	51.48	53.25	50.96	53.21	6,618,900	53.09
15-Sep-09	50.38	51.41	49.48	50.85	9,038,300	50.74
14-Sep-09	48.10	50.30	48.05	50.14	6,797,800	50.03
11-Sep-09	49.59	50.11	48.59	49.25	7,195,100	49.14
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions