DOG: Historical Prices for PROSHARES SHORTDOW30

Date	Open	High	Low	Close	Volume	Adj Close*
17-Dec-09	52.61	52.97	52.56	52.93	164,700	52.93
16-Dec-09	52.05	52.39	51.97	52.30	120,100	52.30
15-Dec-09	52.15	52.39	52.06	52.25	214,900	52.25
14-Dec-09	51.99	52.14	51.93	52.02	260,400	52.02
11-Dec-09	52.43	52.46	52.12	52.18	342,800	52.18
10-Dec-09	52.66	52.66	52.34	52.53	330,000	52.53
9-Dec-09	53.17	53.43	52.88	52.88	391,600	52.88
8-Dec-09	52.97	53.36	52.95	53.17	516,800	53.17
7-Dec-09	52.75	52.81	52.39	52.65	354,600	52.65
4-Dec-09	52.21	53.06	52.01	52.67	492,100	52.67
3-Dec-09	52.27	52.88	52.08	52.78	339,100	52.78
2-Dec-09	52.29	52.51	52.05	52.38	202,100	52.38
1-Dec-09	52.53	52.53	52.12	52.30	363,100	52.30
30-Nov-09	53.12	53.34	52.81	52.90	363,600	52.90
27-Nov-09	53.47	53.57	52.78	53.09	445,400	53.09
25-Nov-09	52.41	52.56	52.29	52.37	117,400	52.37
24-Nov-09	52.51	52.91	52.43	52.51	402,700	52.51
23-Nov-09	52.61	52.61	52.21	52.46	464,700	52.46
20-Nov-09	53.29	53.37	53.00	53.10	250,800	53.10
19-Nov-09	52.89	53.46	52.88	53.04	344,200	53.04
18-Nov-09	52.61	52.93	52.58	52.61	255,000	52.61
17-Nov-09	52.88	52.96	52.57	52.58	439,300	52.58
16-Nov-09	53.21	53.23	52.60	52.75	712,000	52.75
13-Nov-09	53.75	53.90	53.30	53.46	418,800	53.46
12-Nov-09	53.44	54.01	53.25	53.86	452,500	53.86
11-Nov-09	53.33	53.62	53.11	53.36	582,400	53.36
10-Nov-09	53.84	53.87	53.55	53.58	556,300	53.58
9-Nov-09	54.50	54.58	53.74	53.77	794,300	53.77
6-Nov-09	55.37	55.40	54.78	54.85	743,700	54.85
5-Nov-09	55.73	55.77	54.96	55.02	639,400	55.02
4-Nov-09	56.00	56.27	55.45	56.19	850,400	56.19
3-Nov-09	56.70	56.78	56.30	56.42	896,800	56.42
2-Nov-09	56.62	56.94	55.88	56.34	1,103,500	56.34
30-Oct-09	55.55	56.89	55.35	56.77	1,663,500	56.77
29-Oct-09	56.11	56.29	55.32	55.41	850,200	55.41
28-Oct-09	56.00	56.53	55.73	56.49	1,021,100	56.49
27-Oct-09	55.80	56.10	55.46	55.83	909,600	55.83
26-Oct-09	55.28	56.03	54.78	55.89	717,300	55.89
23-Oct-09	54.64	55.55	54.64	55.29	666,000	55.29
22-Oct-09	55.43	55.67	54.62	54.80	730,200	54.80
21-Oct-09	55.15	55.53	54.55	55.51	575,700	55.51
20-Oct-09	54.69	55.29	54.65	55.03	654,700	55.03
19-Oct-09	55.19	55.30	54.58	54.77	486,600	54.77
16-Oct-09	55.41	55.58	55.12	55.28	537,900	55.28
15-Oct-09	55.38	55.38	54.92	54.92	399,600	54.92
14-Oct-09	55.41	55.62	55.10	55.15	550,300	55.15
13-Oct-09	56.10	56.32	55.86	55.95	300,300	55.95
12-Oct-09	55.83	56.12	55.65	55.90	304,600	55.90
9-Oct-09	56.55	56.60	56.03	56.06	277,500	56.06
8-Oct-09	56.48	56.72	56.18	56.52	611,200	56.52
7-Oct-09	56.96	57.14	56.76	56.84	351,800	56.84
6-Oct-09	57.27	57.33	56.59	56.86	656,500	56.86
5-Oct-09	58.24	58.38	57.49	57.67	423,100	57.67
2-Oct-09	58.77	58.84	58.12	58.37	672,700	58.37
1-Oct-09	57.15	58.28	57.15	58.25	635,000	58.25
30-Sep-09	56.77	57.66	56.65	57.03	449,800	57.03
29-Sep-09	56.52	56.88	56.31	56.83	261,000	56.83
28-Sep-09	57.14	57.14	56.37	56.59	325,600	56.59
25-Sep-09	57.22	57.49	56.93	57.30	415,300	57.30
24-Sep-09	56.71	57.34	56.55	57.11	587,600	57.11
23-Sep-09	56.36	56.89	55.88	56.80	438,100	56.80
22-Sep-09	56.36	56.72	56.31	56.39	266,100	56.39
21-Sep-09	56.85	56.98	56.54	56.71	467,300	56.71
18-Sep-09	56.34	56.60	56.29	56.48	392,000	56.48
17-Sep-09	56.63	56.87	56.27	56.61	515,400	56.61
16-Sep-09	57.04	57.28	56.56	56.61	542,700	56.61
* 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