EDZ: Historical Prices for EMERGING MKTS BEAR3X

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	5.27	5.28	5.12	5.26	2,743,300	5.26
14-Dec-09	5.12	5.21	5.08	5.12	2,351,000	5.12
11-Dec-09	5.20	5.31	5.19	5.20	5,646,400	5.20
10-Dec-09	5.28	5.39	5.21	5.28	3,661,000	5.28
9-Dec-09	5.44	5.55	5.35	5.36	5,973,300	5.36
8-Dec-09	5.34	5.52	5.33	5.45	10,419,300	5.45
7-Dec-09	5.14	5.18	5.03	5.16	4,708,000	5.16
4-Dec-09	4.90	5.25	4.79	5.04	10,391,500	5.04
3-Dec-09	4.96	5.22	4.89	5.20	5,824,800	5.20
2-Dec-09	5.12	5.12	4.93	5.06	7,548,300	5.06
1-Dec-09	5.26	5.27	5.06	5.12	7,913,300	5.12
30-Nov-09	5.64	5.80	5.55	5.57	11,149,400	5.57
27-Nov-09	5.90	6.07	5.57	5.78	11,550,000	5.78
25-Nov-09	5.26	5.36	5.15	5.17	4,539,000	5.17
24-Nov-09	5.40	5.54	5.33	5.35	7,294,400	5.35
23-Nov-09	5.25	5.35	5.12	5.27	6,946,100	5.27
20-Nov-09	5.66	5.73	5.55	5.60	8,027,700	5.60
19-Nov-09	5.44	5.69	5.43	5.56	12,254,700	5.56
18-Nov-09	5.14	5.31	5.12	5.25	4,994,100	5.25
17-Nov-09	5.25	5.34	5.14	5.14	6,001,000	5.14
16-Nov-09	5.27	5.27	5.02	5.07	8,267,800	5.07
13-Nov-09	5.70	5.76	5.45	5.48	6,029,900	5.48
12-Nov-09	5.54	5.82	5.46	5.77	6,072,300	5.77
11-Nov-09	5.33	5.55	5.28	5.45	5,872,700	5.45
10-Nov-09	5.67	5.70	5.49	5.57	7,519,300	5.57
9-Nov-09	5.84	5.85	5.48	5.50	7,902,100	5.50
6-Nov-09	6.36	6.39	6.08	6.18	8,831,600	6.18
5-Nov-09	6.41	6.53	6.16	6.19	7,267,500	6.19
4-Nov-09	6.47	6.67	6.30	6.58	10,496,000	6.58
3-Nov-09	7.40	7.40	6.88	6.94	11,147,700	6.94
2-Nov-09	6.99	7.38	6.67	7.02	14,036,800	7.02
30-Oct-09	6.60	7.45	6.58	7.31	16,503,300	7.31
29-Oct-09	7.01	7.02	6.36	6.45	8,673,500	6.45
28-Oct-09	6.71	7.45	6.71	7.39	10,082,200	7.39
27-Oct-09	6.18	6.51	6.16	6.50	4,838,500	6.50
26-Oct-09	5.83	6.23	5.68	6.18	4,469,800	6.18
23-Oct-09	5.71	6.06	5.69	5.96	4,181,600	5.96
22-Oct-09	6.03	6.18	5.76	5.83	3,981,700	5.83
21-Oct-09	5.97	5.99	5.64	5.98	4,147,700	5.98
20-Oct-09	5.74	6.04	5.74	5.88	3,335,100	5.88
19-Oct-09	5.86	5.93	5.63	5.65	3,454,900	5.65
16-Oct-09	6.04	6.18	5.94	6.00	3,523,900	6.00
15-Oct-09	5.85	5.89	5.73	5.75	2,290,800	5.75
14-Oct-09	5.91	5.96	5.67	5.69	3,796,500	5.69
13-Oct-09	6.35	6.51	6.25	6.30	1,695,400	6.30
12-Oct-09	6.33	6.41	6.22	6.31	2,539,200	6.31
9-Oct-09	6.53	6.57	6.43	6.43	1,988,900	6.43
8-Oct-09	6.55	6.70	6.42	6.50	2,349,700	6.50
7-Oct-09	6.79	6.92	6.72	6.74	2,259,800	6.74
6-Oct-09	6.84	6.89	6.51	6.69	4,056,800	6.69
5-Oct-09	7.41	7.51	7.01	7.06	2,848,700	7.06
2-Oct-09	7.89	7.94	7.54	7.64	3,785,000	7.64
1-Oct-09	7.11	7.64	7.06	7.51	4,183,400	7.51
30-Sep-09	7.02	7.31	6.81	7.02	3,521,000	7.02
29-Sep-09	7.12	7.29	7.04	7.15	1,600,800	7.15
28-Sep-09	7.46	7.50	7.07	7.18	1,978,600	7.18
25-Sep-09	7.62	7.65	7.40	7.50	4,494,500	7.50
24-Sep-09	7.13	7.73	7.07	7.61	4,638,900	7.61
23-Sep-09	6.92	7.20	6.76	7.16	3,394,400	7.16
22-Sep-09	6.93	7.06	6.84	6.88	2,070,200	6.88
21-Sep-09	7.30	7.46	7.17	7.20	2,639,600	7.20
18-Sep-09	7.01	7.14	6.96	7.05	2,076,300	7.05
17-Sep-09	7.03	7.19	6.86	7.10	3,651,400	7.10
16-Sep-09	7.23	7.33	6.93	6.98	4,031,200	6.98
15-Sep-09	7.80	7.87	7.54	7.59	1,930,600	7.59
14-Sep-09	8.07	8.11	7.78	7.81	2,508,400	7.81
* 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