ERX: Historical Prices for ENERGY BULL 3X

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	39.03	39.35	37.82	38.39	1,771,600	38.39
17-Dec-09	38.15	38.92	37.64	38.04	2,577,300	38.04
16-Dec-09	38.81	40.07	38.72	38.85	3,088,500	38.85
15-Dec-09	38.16	39.00	37.90	38.34	2,008,400	38.34
14-Dec-09	38.67	38.90	38.08	38.27	2,641,000	38.27
11-Dec-09	37.60	37.96	36.75	37.47	2,772,100	37.47
10-Dec-09	36.76	37.57	36.38	37.23	2,318,300	37.23
9-Dec-09	36.38	36.94	35.01	36.07	3,133,700	36.07
8-Dec-09	37.11	37.12	35.56	36.02	3,045,500	36.02
7-Dec-09	37.25	38.94	37.20	37.79	2,361,000	37.79
4-Dec-09	39.97	40.75	37.05	37.91	4,596,800	37.91
3-Dec-09	40.18	40.40	38.31	38.50	3,910,100	38.50
2-Dec-09	40.55	41.20	39.50	39.99	3,637,900	39.99
1-Dec-09	40.58	41.22	40.28	40.73	3,300,600	40.73
30-Nov-09	38.85	40.00	38.25	39.20	3,147,700	39.20
27-Nov-09	38.69	39.78	37.77	39.11	2,381,700	39.11
25-Nov-09	41.21	42.17	40.21	41.91	2,616,600	41.91
24-Nov-09	40.47	40.85	38.73	40.85	2,181,800	40.85
23-Nov-09	41.03	42.05	39.97	40.29	3,295,500	40.29
20-Nov-09	39.33	39.44	38.02	38.84	3,107,300	38.84
19-Nov-09	46.32	46.42	43.63	44.24	3,332,100	44.24
18-Nov-09	48.60	48.78	46.38	47.28	3,026,400	47.28
17-Nov-09	47.78	48.34	47.00	47.99	1,706,900	47.99
16-Nov-09	46.61	48.85	46.50	48.25	2,638,400	48.25
13-Nov-09	44.42	46.10	43.49	45.18	2,291,900	45.18
12-Nov-09	46.84	47.37	43.96	44.45	3,260,200	44.45
11-Nov-09	48.53	49.17	46.73	47.44	2,336,300	47.44
10-Nov-09	47.21	48.12	46.32	47.59	1,992,200	47.59
9-Nov-09	46.68	50.00	46.27	47.29	1,935,400	47.29
6-Nov-09	44.25	46.00	43.69	44.71	1,890,600	44.71
5-Nov-09	44.19	45.56	43.43	45.50	2,391,500	45.50
4-Nov-09	45.15	45.82	43.16	43.45	3,883,800	43.45
3-Nov-09	40.29	44.15	40.20	43.52	3,505,100	43.52
2-Nov-09	42.50	44.17	40.22	42.14	3,694,500	42.14
30-Oct-09	46.50	46.63	40.76	41.81	5,038,400	41.81
29-Oct-09	44.48	46.89	43.77	46.70	2,978,800	46.70
28-Oct-09	46.96	46.96	43.04	43.13	3,361,600	43.13
27-Oct-09	46.77	48.65	46.03	47.34	3,168,600	47.34
26-Oct-09	49.33	52.08	46.10	46.45	2,893,600	46.45
23-Oct-09	52.52	52.54	47.98	49.00	3,039,700	49.00
22-Oct-09	50.96	52.07	48.78	51.69	2,631,900	51.69
21-Oct-09	50.65	54.54	50.46	51.37	3,076,400	51.37
20-Oct-09	53.22	53.22	49.62	51.59	2,285,900	51.59
19-Oct-09	51.24	53.17	50.60	52.59	2,883,300	52.59
16-Oct-09	50.61	51.54	49.54	50.95	3,228,000	50.95
15-Oct-09	47.25	51.26	47.11	51.05	4,428,200	51.05
14-Oct-09	47.91	48.21	46.72	47.90	3,254,900	47.90
13-Oct-09	46.42	46.48	44.07	45.90	2,557,700	45.90
12-Oct-09	45.86	46.85	45.40	46.03	2,283,800	46.03
9-Oct-09	43.71	44.67	43.37	44.28	1,922,600	44.28
8-Oct-09	41.85	44.40	41.80	44.00	3,483,000	44.00
7-Oct-09	40.12	41.16	39.60	41.06	2,675,400	41.06
6-Oct-09	39.84	41.17	39.39	40.52	2,681,800	40.52
5-Oct-09	36.00	38.47	35.57	38.12	2,200,400	38.12
2-Oct-09	34.69	36.40	34.58	35.69	2,135,400	35.69
1-Oct-09	39.09	39.14	36.09	36.16	2,752,100	36.16
30-Sep-09	40.53	40.53	37.65	39.09	2,720,800	39.09
29-Sep-09	39.88	40.45	38.93	39.71	1,695,300	39.71
28-Sep-09	38.40	40.27	38.10	39.87	1,697,800	39.87
25-Sep-09	37.75	39.46	37.51	38.20	2,326,500	38.20
24-Sep-09	40.29	40.31	37.38	38.14	2,671,400	38.14
23-Sep-09	42.42	42.60	39.86	39.95	3,109,600	39.95
22-Sep-09	42.20	42.54	41.21	42.22	2,515,200	42.22
22-Sep-09	$ 0.11 Dividend
21-Sep-09	39.46	40.84	39.22	40.44	2,376,800	40.33
18-Sep-09	42.30	42.59	40.56	41.53	1,898,100	41.42
17-Sep-09	42.05	43.10	41.10	41.83	2,101,400	41.72
* 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