EFZ: Historical Prices for PROSHARES SHORT MSCI

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	58.39	58.39	58.23	58.30	5,500	58.30
11-Dec-09	58.58	58.93	58.58	58.81	10,600	58.81
10-Dec-09	58.53	58.90	58.48	58.79	8,200	58.79
9-Dec-09	59.38	59.40	58.98	58.99	5,600	58.99
8-Dec-09	58.81	58.99	58.73	58.89	17,400	58.89
7-Dec-09	57.94	57.96	57.49	57.96	1,800	57.96
4-Dec-09	56.88	57.96	56.66	57.57	205,100	57.57
3-Dec-09	57.04	57.53	56.75	57.53	5,000	57.53
2-Dec-09	57.30	57.52	57.30	57.35	3,300	57.35
1-Dec-09	57.50	57.95	57.35	57.39	16,800	57.39
30-Nov-09	59.36	59.52	58.42	59.01	9,500	59.01
27-Nov-09	59.99	59.99	58.99	59.24	21,300	59.24
25-Nov-09	57.88	58.07	57.55	57.60	22,100	57.60
24-Nov-09	58.25	58.74	58.25	58.60	3,300	58.60
23-Nov-09	57.99	58.17	57.72	58.17	3,500	58.17
20-Nov-09	59.47	59.59	59.23	59.23	1,500	59.23
19-Nov-09	58.73	59.12	58.62	58.90	4,600	58.90
18-Nov-09	57.71	57.85	57.71	57.85	1,000	57.85
17-Nov-09	57.86	58.10	57.72	57.75	2,100	57.75
16-Nov-09	57.50	57.50	56.93	57.27	16,500	57.27
13-Nov-09	58.79	58.83	58.01	58.18	15,700	58.18
12-Nov-09	58.45	59.10	58.30	58.96	17,400	58.96
11-Nov-09	57.95	58.42	57.62	58.16	72,600	58.16
10-Nov-09	58.69	58.69	58.23	58.36	71,700	58.36
9-Nov-09	58.65	58.70	56.07	58.19	9,600	58.19
6-Nov-09	60.32	60.32	59.66	59.83	8,100	59.83
5-Nov-09	60.05	60.10	59.62	60.03	6,800	60.03
4-Nov-09	60.55	60.86	60.17	60.81	8,100	60.81
3-Nov-09	62.09	62.09	61.31	61.44	36,000	61.44
2-Nov-09	61.25	61.65	60.36	61.13	77,000	61.13
30-Oct-09	60.16	61.80	58.62	61.76	170,800	61.76
29-Oct-09	60.46	60.52	59.57	59.72	43,100	59.72
28-Oct-09	60.50	61.64	60.50	61.62	32,300	61.62
27-Oct-09	59.56	60.19	59.38	60.16	18,100	60.16
26-Oct-09	58.49	59.78	58.49	59.66	3,900	59.66
23-Oct-09	58.02	58.97	58.00	58.71	67,800	58.71
22-Oct-09	58.61	58.69	57.77	57.77	2,300	57.77
21-Oct-09	57.76	58.39	57.50	58.39	4,800	58.39
20-Oct-09	58.00	58.55	57.99	58.21	2,300	58.21
19-Oct-09	58.28	58.28	57.75	57.91	2,700	57.91
16-Oct-09	58.91	59.05	58.73	58.81	1,600	58.81
15-Oct-09	58.50	58.50	57.98	57.98	4,600	57.98
14-Oct-09	58.49	58.68	58.17	58.20	12,400	58.20
13-Oct-09	59.57	59.91	59.56	59.57	1,100	59.57
12-Oct-09	59.30	59.65	59.25	59.58	12,500	59.58
9-Oct-09	59.93	60.23	59.82	59.97	42,300	59.97
8-Oct-09	59.90	60.12	58.84	59.73	249,600	59.73
7-Oct-09	60.93	61.09	60.70	60.70	23,300	60.70
6-Oct-09	61.29	61.31	60.48	60.94	213,800	60.94
5-Oct-09	62.97	63.04	61.34	62.03	222,600	62.03
2-Oct-09	63.14	63.16	62.53	63.02	534,800	63.02
1-Oct-09	61.03	62.32	60.97	62.31	167,500	62.31
30-Sep-09	60.95	61.01	60.14	60.60	7,000	60.60
29-Sep-09	60.42	61.45	60.42	60.61	4,100	60.61
28-Sep-09	60.89	60.89	59.91	60.26	5,300	60.26
25-Sep-09	60.98	61.18	60.60	61.12	5,100	61.12
24-Sep-09	59.50	61.10	59.50	60.77	14,200	60.77
23-Sep-09	59.50	60.03	59.03	60.03	2,000	60.03
22-Sep-09	59.42	59.63	59.41	59.48	15,200	59.48
21-Sep-09	60.74	60.79	58.25	60.33	5,600	60.33
18-Sep-09	59.61	59.90	59.52	59.52	36,600	59.52
17-Sep-09	59.57	60.04	59.42	59.74	11,600	59.74
16-Sep-09	59.91	60.19	59.43	59.45	24,500	59.45
15-Sep-09	60.92	61.28	60.47	60.47	4,300	60.47
14-Sep-09	61.45	61.45	60.74	60.74	2,500	60.74
11-Sep-09	60.51	60.87	60.41	60.80	2,000	60.80
* 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