BGZ: Historical Prices for LARGE CAP BEAR 3X

Date	Open	High	Low	Close	Volume	Adj Close*
11-Dec-09	17.78	18.01	17.65	17.74	5,755,300	17.74
10-Dec-09	17.99	18.10	17.78	18.00	7,142,800	18.00
9-Dec-09	18.53	18.84	18.25	18.34	9,984,400	18.34
8-Dec-09	18.32	18.71	18.21	18.52	10,668,600	18.52
7-Dec-09	17.93	18.11	17.61	17.95	9,102,900	17.95
4-Dec-09	17.45	18.37	17.20	17.87	14,751,800	17.87
3-Dec-09	17.61	18.25	17.34	18.20	10,459,600	18.20
2-Dec-09	17.78	17.95	17.43	17.75	8,245,400	17.75
1-Dec-09	17.97	18.10	17.63	17.84	8,858,400	17.84
30-Nov-09	18.69	19.00	18.43	18.49	10,173,000	18.49
27-Nov-09	19.26	19.33	18.34	18.69	7,022,300	18.69
25-Nov-09	17.94	18.12	17.77	17.83	4,715,700	17.83
24-Nov-09	18.03	18.48	17.98	18.06	8,917,900	18.06
23-Nov-09	18.09	18.23	17.69	18.08	8,692,600	18.08
20-Nov-09	18.90	19.03	18.64	18.76	8,210,900	18.76
19-Nov-09	18.24	18.92	18.22	18.60	10,147,700	18.60
18-Nov-09	17.88	18.18	17.77	17.85	7,631,300	17.85
17-Nov-09	18.03	18.22	17.80	17.83	8,606,700	17.83
16-Nov-09	18.30	18.35	17.65	17.88	10,841,900	17.88
13-Nov-09	18.89	19.19	18.48	18.68	10,741,800	18.68
12-Nov-09	18.56	19.18	18.24	19.03	11,718,100	19.03
11-Nov-09	18.33	18.72	18.10	18.45	10,106,600	18.45
10-Nov-09	18.84	19.05	18.57	18.73	10,586,000	18.73
9-Nov-09	19.63	19.69	18.75	18.75	10,259,600	18.75
6-Nov-09	20.67	20.75	19.97	20.13	9,916,400	20.13
5-Nov-09	21.07	21.19	20.27	20.30	10,832,000	20.30
4-Nov-09	21.10	21.67	20.63	21.55	12,567,300	21.55
3-Nov-09	22.32	22.44	21.56	21.62	13,409,800	21.62
2-Nov-09	22.08	22.76	21.22	21.93	16,627,500	21.93
30-Oct-09	20.76	22.47	20.62	22.28	19,079,100	22.28
29-Oct-09	21.55	21.66	20.50	20.61	11,652,600	20.61
28-Oct-09	20.96	22.08	20.77	22.05	14,773,400	22.05
27-Oct-09	20.38	20.91	20.17	20.75	13,397,500	20.75
26-Oct-09	19.75	20.61	19.10	20.45	15,441,000	20.45
23-Oct-09	18.92	20.00	18.90	19.77	14,748,100	19.77
22-Oct-09	19.76	20.14	18.95	19.12	14,330,600	19.12
21-Oct-09	19.30	19.75	18.61	19.70	12,679,200	19.70
20-Oct-09	18.73	19.47	18.73	19.17	10,806,800	19.17
19-Oct-09	19.27	19.45	18.70	18.86	8,742,200	18.86
16-Oct-09	19.38	19.72	19.18	19.34	10,206,400	19.34
15-Oct-09	19.42	19.46	18.93	18.94	8,915,500	18.94
14-Oct-09	19.45	19.74	19.08	19.16	9,822,600	19.16
13-Oct-09	20.25	20.59	20.08	20.17	8,305,900	20.17
12-Oct-09	20.00	20.30	19.79	20.05	5,274,500	20.05
9-Oct-09	20.69	20.84	20.31	20.31	6,213,600	20.31
8-Oct-09	20.66	20.99	20.35	20.72	9,561,400	20.72
7-Oct-09	21.53	21.66	21.17	21.20	8,749,400	21.20
6-Oct-09	21.86	21.91	21.00	21.42	11,635,500	21.42
5-Oct-09	23.12	23.35	22.17	22.30	8,418,300	22.30
2-Oct-09	23.75	23.80	23.00	23.45	12,630,600	23.45
1-Oct-09	21.61	23.12	21.59	23.07	13,919,500	23.07
30-Sep-09	21.01	22.04	20.94	21.41	13,229,100	21.41
29-Sep-09	20.95	21.36	20.63	21.18	9,116,200	21.18
28-Sep-09	22.00	22.04	20.93	21.10	6,995,700	21.10
25-Sep-09	22.11	22.50	21.73	22.27	11,627,300	22.27
24-Sep-09	21.02	22.20	20.92	21.91	13,738,400	21.91
23-Sep-09	20.48	21.26	20.10	21.15	13,448,900	21.15
22-Sep-09	20.61	20.93	20.45	20.60	7,856,900	20.60
21-Sep-09	21.33	22.06	20.87	21.04	9,220,600	21.04
18-Sep-09	20.65	21.08	20.60	20.88	11,211,700	20.88
17-Sep-09	20.85	21.25	20.33	20.92	15,285,000	20.92
16-Sep-09	21.52	21.75	20.75	20.77	10,945,900	20.77
15-Sep-09	21.99	22.41	21.55	21.80	10,800,400	21.80
14-Sep-09	23.05	23.08	22.03	22.10	7,906,700	22.10
11-Sep-09	22.38	22.84	22.14	22.50	6,939,600	22.50
10-Sep-09	23.21	23.58	22.45	22.53	7,477,800	22.53
* 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