CMD: Historical Prices for PRSHS ULTRSHT DJ-UBS

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	16.25	16.52	16.16	16.20	6,200	16.20
9-Dec-09	16.31	16.57	15.73	16.52	6,100	16.52
8-Dec-09	17.47	17.47	15.09	16.01	5,700	16.01
7-Dec-09	16.20	16.20	15.41	15.80	2,700	15.80
4-Dec-09	15.24	15.88	15.24	15.80	7,000	15.80
3-Dec-09	15.42	15.42	15.42	15.42	300	15.42
2-Dec-09	15.10	15.10	15.00	15.02	4,000	15.02
1-Dec-09	15.17	15.17	15.06	15.13	1,600	15.13
30-Nov-09	15.73	15.73	15.31	15.31	3,100	15.31
27-Nov-09	16.34	16.34	15.51	15.51	19,000	15.51
25-Nov-09	15.63	15.69	15.15	15.15	7,000	15.15
24-Nov-09	15.82	15.82	15.82	15.82	700	15.82
23-Nov-09	15.30	15.75	15.07	15.75	2,300	15.75
20-Nov-09	15.96	16.07	15.71	15.71	40,200	15.71
19-Nov-09	15.89	15.97	15.67	15.67	3,400	15.67
18-Nov-09	15.14	15.15	15.06	15.08	39,400	15.08
17-Nov-09	15.45	15.45	15.38	15.38	1,300	15.38
16-Nov-09	15.54	15.63	15.39	15.39	3,700	15.39
13-Nov-09	16.71	16.71	16.71	16.71	2,200	16.71
12-Nov-09	16.61	16.65	16.07	16.65	37,100	16.65
11-Nov-09	15.72	16.13	15.72	16.13	7,500	16.13
10-Nov-09	16.19	16.25	16.19	16.25	400	16.25
9-Nov-09	16.30	16.34	16.11	16.13	13,900	16.13
6-Nov-09	16.36	16.73	16.25	16.72	3,900	16.72
5-Nov-09	16.02	16.11	16.02	16.05	4,200	16.05
4-Nov-09	15.77	15.90	15.59	15.78	4,500	15.78
3-Nov-09	16.58	16.99	15.94	15.98	63,700	15.98
2-Nov-09	16.51	16.57	16.33	16.43	4,800	16.43
30-Oct-09	16.08	16.67	16.06	16.67	14,100	16.67
29-Oct-09	16.49	16.49	15.86	15.94	13,900	15.94
28-Oct-09	16.18	16.79	16.18	16.74	13,600	16.74
27-Oct-09	15.95	16.09	15.80	15.92	6,000	15.92
26-Oct-09	15.17	16.01	15.14	15.94	4,600	15.94
23-Oct-09	15.10	15.47	15.10	15.47	5,600	15.47
22-Oct-09	15.40	15.40	14.63	15.36	9,900	15.36
21-Oct-09	15.77	15.77	14.96	15.20	10,100	15.20
20-Oct-09	15.66	15.91	15.66	15.75	5,400	15.75
19-Oct-09	16.00	16.01	15.62	15.62	16,000	15.62
16-Oct-09	16.37	16.37	16.13	16.20	12,500	16.20
15-Oct-09	16.74	16.74	16.40	16.46	2,300	16.46
14-Oct-09	16.51	16.81	16.51	16.73	5,000	16.73
13-Oct-09	17.25	17.25	17.10	17.10	2,000	17.10
12-Oct-09	16.90	16.90	16.84	16.89	1,800	16.89
9-Oct-09	17.60	17.60	17.49	17.49	1,300	17.49
8-Oct-09	17.82	17.89	17.00	17.29	9,200	17.29
7-Oct-09	17.90	18.23	17.81	18.23	7,400	18.23
6-Oct-09	18.07	18.17	17.70	18.17	4,100	18.17
5-Oct-09	19.08	19.08	18.51	18.64	3,900	18.64
2-Oct-09	19.44	19.44	18.87	19.14	23,700	19.14
1-Oct-09	18.83	18.83	18.67	18.68	2,400	18.68
30-Sep-09	18.89	19.12	18.12	18.12	5,700	18.12
29-Sep-09	19.26	19.40	19.25	19.40	1,500	19.40
28-Sep-09	19.49	19.49	19.15	19.15	6,400	19.15
25-Sep-09	19.23	19.53	19.23	19.44	14,600	19.44
24-Sep-09	19.25	19.52	19.25	19.39	10,900	19.39
23-Sep-09	18.48	18.77	18.48	18.75	7,900	18.75
22-Sep-09	18.28	18.42	18.20	18.24	4,800	18.24
21-Sep-09	18.78	18.99	18.64	18.99	14,000	18.99
18-Sep-09	18.14	18.29	18.11	18.29	1,400	18.29
17-Sep-09	17.76	17.92	17.76	17.89	7,600	17.89
16-Sep-09	18.18	18.18	17.62	17.63	2,600	17.63
15-Sep-09	19.12	19.16	18.14	18.36	157,300	18.36
14-Sep-09	19.88	19.88	19.37	19.37	6,500	19.37
11-Sep-09	18.57	19.48	18.57	19.48	3,900	19.48
10-Sep-09	19.38	19.38	18.84	18.84	2,200	18.84
9-Sep-09	18.63	18.93	18.63	18.68	7,900	18.68
* 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