EDC: Historical Prices for EMERGING MKTS BULL3X

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	131.34	131.61	126.65	131.20	774,300	131.20
23-Nov-09	135.19	136.90	132.00	133.10	1,019,000	133.10
20-Nov-09	125.03	128.45	123.65	126.32	1,261,200	126.32
19-Nov-09	152.91	153.54	145.29	149.01	1,045,000	149.01
18-Nov-09	161.75	162.95	156.54	158.20	805,200	158.20
17-Nov-09	158.51	162.00	155.62	161.96	929,600	161.96
16-Nov-09	158.70	165.00	158.21	163.23	1,585,000	163.23
13-Nov-09	146.80	153.28	145.35	152.39	1,103,000	152.39
12-Nov-09	152.11	154.00	143.71	145.00	1,377,500	145.00
11-Nov-09	157.82	159.14	151.85	155.00	1,269,200	155.00
10-Nov-09	149.46	153.70	147.57	151.00	1,257,300	151.00
9-Nov-09	146.51	153.94	146.00	153.22	1,073,500	153.22
6-Nov-09	135.00	140.73	133.69	138.78	908,700	138.78
5-Nov-09	133.97	138.59	132.19	137.73	1,061,400	137.73
4-Nov-09	132.34	135.85	129.48	130.31	1,401,600	130.31
3-Nov-09	116.91	125.29	115.71	123.84	817,900	123.84
2-Nov-09	123.75	128.27	116.82	122.50	1,851,600	122.50
30-Oct-09	133.75	133.75	115.00	119.12	1,742,500	119.12
29-Oct-09	126.86	137.63	126.77	136.31	1,299,500	136.31
28-Oct-09	135.00	135.13	119.31	120.02	1,455,600	120.02
27-Oct-09	147.59	147.88	139.11	139.62	756,200	139.62
26-Oct-09	156.00	160.45	146.23	147.42	926,000	147.42
23-Oct-09	160.00	160.96	150.75	152.52	665,300	152.52
22-Oct-09	154.15	158.30	147.92	156.66	675,500	156.66
21-Oct-09	153.95	162.49	153.06	153.71	667,600	153.71
20-Oct-09	161.54	161.54	150.77	155.67	740,800	155.67
19-Oct-09	158.54	163.89	156.13	162.80	818,600	162.80
16-Oct-09	153.28	155.84	149.35	153.97	654,200	153.97
15-Oct-09	157.55	161.21	156.65	160.77	659,200	160.77
14-Oct-09	157.17	162.98	156.63	162.98	593,600	162.98
13-Oct-09	147.00	149.41	143.27	148.48	576,000	148.48
12-Oct-09	148.71	150.92	145.84	147.78	420,800	147.78
9-Oct-09	144.05	146.16	143.35	145.72	475,000	145.72
8-Oct-09	143.92	146.01	140.23	144.51	632,200	144.51
7-Oct-09	139.34	140.04	135.60	139.10	377,300	139.10
6-Oct-09	138.00	143.89	136.56	139.99	778,100	139.99
5-Oct-09	127.09	134.28	126.31	133.20	598,300	133.20
2-Oct-09	119.38	125.68	118.49	124.34	566,000	124.34
1-Oct-09	133.81	135.53	124.01	124.22	742,400	124.22
30-Sep-09	132.98	138.90	129.50	135.69	793,500	135.69
29-Sep-09	133.14	134.58	129.92	131.36	454,100	131.36
28-Sep-09	126.29	133.39	126.28	131.51	545,900	131.51
25-Sep-09	124.06	128.04	123.65	125.94	728,600	125.94
24-Sep-09	135.57	135.82	122.65	124.58	859,800	124.58
23-Sep-09	139.06	141.26	132.90	133.39	703,100	133.39
22-Sep-09	138.28	139.74	135.67	138.72	652,100	138.72
22-Sep-09	$ 0.483 Dividend
21-Sep-09	132.18	134.00	127.03	132.71	601,700	132.23
18-Sep-09	136.00	138.79	135.16	136.65	557,700	136.15
17-Sep-09	138.05	140.52	134.10	135.68	782,600	135.19
16-Sep-09	133.79	138.81	131.93	138.81	1,157,600	138.30
15-Sep-09	124.59	129.29	123.39	129.29	526,800	128.82
14-Sep-09	120.40	124.50	119.25	123.57	396,800	123.12
11-Sep-09	126.65	128.09	122.55	125.00	573,800	124.55
10-Sep-09	120.41	125.20	117.45	124.77	760,200	124.32
9-Sep-09	118.87	122.07	117.70	119.76	717,400	119.32
8-Sep-09	118.36	119.00	116.54	118.15	675,600	117.72
4-Sep-09	107.73	111.85	104.98	111.37	657,000	110.96
3-Sep-09	104.05	105.53	101.12	105.40	489,400	105.02
2-Sep-09	96.19	100.69	96.01	99.38	714,200	99.02
1-Sep-09	103.15	107.00	95.95	96.15	1,319,200	95.80
31-Aug-09	102.58	103.31	100.75	102.21	741,200	101.84
28-Aug-09	111.00	112.54	106.57	108.58	723,800	108.18
27-Aug-09	108.14	110.57	103.74	109.68	662,300	109.28
26-Aug-09	110.00	111.41	107.80	110.20	533,400	109.80
25-Aug-09	113.69	116.67	111.18	111.26	631,600	110.86
24-Aug-09	115.73	116.11	110.77	111.67	967,500	111.26
* 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