EET: Historical Prices for PROSHARES EMERG MKTS

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	82.50	82.65	80.78	82.39	16,100	82.39
17-Dec-09	84.00	84.00	81.67	81.67	33,700	81.67
16-Dec-09	86.40	87.35	85.88	86.29	9,000	86.29
15-Dec-09	85.48	86.48	85.21	85.51	13,800	85.51
14-Dec-09	86.90	87.31	86.15	87.13	11,900	87.13
11-Dec-09	85.59	85.85	84.83	85.60	14,900	85.60
10-Dec-09	85.28	85.77	84.30	85.17	19,600	85.17
9-Dec-09	83.72	84.23	82.55	84.21	7,400	84.21
8-Dec-09	85.00	85.00	82.85	83.54	57,100	83.54
7-Dec-09	87.31	88.33	86.60	86.60	26,800	86.60
4-Dec-09	90.20	91.22	85.88	88.31	57,500	88.31
3-Dec-09	89.76	90.21	86.58	86.85	45,100	86.85
2-Dec-09	87.87	89.58	87.83	88.38	45,100	88.38
1-Dec-09	86.34	88.32	86.34	87.65	57,100	87.65
30-Nov-09	83.85	83.85	81.37	83.04	63,400	83.04
27-Nov-09	79.46	83.65	78.03	81.00	73,900	81.00
25-Nov-09	87.00	88.30	86.28	87.94	68,700	87.94
24-Nov-09	85.72	86.23	84.03	85.90	60,100	85.90
23-Nov-09	87.46	88.51	86.34	87.00	63,900	87.00
20-Nov-09	83.49	84.15	82.52	83.60	45,900	83.60
19-Nov-09	85.50	85.54	82.80	84.39	73,600	84.39
18-Nov-09	88.74	88.88	87.04	87.56	23,700	87.56
17-Nov-09	88.39	88.83	86.48	88.83	40,200	88.83
16-Nov-09	87.98	90.00	87.56	89.39	85,700	89.39
13-Nov-09	83.25	85.55	82.63	85.29	37,300	85.29
12-Nov-09	84.72	85.40	81.99	82.35	41,400	82.35
11-Nov-09	87.04	87.55	84.96	85.94	68,800	85.94
10-Nov-09	83.55	85.30	83.35	84.71	24,300	84.71
9-Nov-09	82.66	85.52	82.66	85.39	69,300	85.39
6-Nov-09	78.40	80.28	77.83	79.72	32,200	79.72
5-Nov-09	77.82	79.80	77.12	79.80	53,800	79.80
4-Nov-09	77.41	78.53	75.01	76.46	80,000	76.46
3-Nov-09	70.90	74.37	70.75	73.97	46,700	73.97
2-Nov-09	73.00	75.40	71.00	73.21	76,000	73.21
30-Oct-09	77.18	77.18	70.10	71.34	138,900	71.34
29-Oct-09	74.56	78.89	74.56	78.52	52,000	78.52
28-Oct-09	77.50	77.50	71.62	72.12	89,300	72.12
27-Oct-09	82.31	82.32	78.77	79.26	38,700	79.26
26-Oct-09	86.08	86.97	81.87	82.24	39,000	82.24
23-Oct-09	86.75	87.00	83.63	84.25	67,200	84.25
22-Oct-09	84.31	86.25	82.86	85.78	52,500	85.78
21-Oct-09	84.69	87.77	84.65	84.65	49,700	84.65
20-Oct-09	87.01	87.01	83.82	85.48	52,300	85.48
19-Oct-09	86.22	88.12	85.48	87.90	53,100	87.90
16-Oct-09	84.30	85.28	83.11	84.15	90,000	84.15
15-Oct-09	86.44	87.22	85.66	87.05	31,800	87.05
14-Oct-09	86.16	88.77	85.58	88.77	69,500	88.77
13-Oct-09	81.94	82.89	80.84	82.42	66,300	82.42
12-Oct-09	82.27	83.23	81.59	82.35	43,400	82.35
9-Oct-09	80.93	81.56	80.46	81.53	32,200	81.53
8-Oct-09	80.41	81.46	79.50	80.99	56,700	80.99
7-Oct-09	78.75	79.02	77.65	79.01	29,200	79.01
6-Oct-09	78.12	80.54	77.94	79.06	53,600	79.06
5-Oct-09	74.08	76.82	73.58	76.35	71,600	76.35
2-Oct-09	71.12	73.29	70.99	72.79	78,700	72.79
1-Oct-09	77.19	77.23	72.93	73.14	81,200	73.14
30-Sep-09	77.52	78.80	75.25	77.38	87,700	77.38
29-Sep-09	76.80	77.07	75.51	76.25	44,400	76.25
28-Sep-09	74.07	76.79	74.04	75.85	39,700	75.85
25-Sep-09	73.40	74.73	73.20	74.23	54,900	74.23
24-Sep-09	77.05	77.29	72.63	73.55	63,200	73.55
23-Sep-09	78.45	79.52	76.69	76.82	31,000	76.82
22-Sep-09	78.32	78.82	77.72	78.50	21,400	78.50
21-Sep-09	75.70	76.52	74.39	75.86	57,100	75.86
18-Sep-09	77.95	78.20	77.21	77.68	22,500	77.68
17-Sep-09	77.90	79.40	76.84	77.34	42,600	77.34
* 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