ERY: Historical Prices for ENERGY BEAR 3X

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	11.67	11.70	11.29	11.66	2,830,000	11.66
15-Dec-09	11.90	11.97	11.62	11.84	1,991,700	11.84
14-Dec-09	11.73	11.91	11.64	11.83	2,204,700	11.83
11-Dec-09	12.07	12.34	11.96	12.11	2,916,000	12.11
10-Dec-09	12.31	12.50	12.08	12.22	3,701,800	12.22
9-Dec-09	12.50	12.98	12.30	12.59	3,555,300	12.59
8-Dec-09	12.30	12.77	12.27	12.64	4,426,700	12.64
7-Dec-09	12.25	12.29	11.70	12.08	4,806,000	12.08
4-Dec-09	11.42	12.29	11.15	12.05	5,853,400	12.05
3-Dec-09	11.40	11.90	11.30	11.85	3,516,100	11.85
2-Dec-09	11.28	11.55	11.08	11.43	3,919,700	11.43
1-Dec-09	11.27	11.35	11.08	11.21	3,832,100	11.21
30-Nov-09	11.79	11.98	11.44	11.69	3,225,800	11.69
27-Nov-09	11.82	12.07	11.54	11.77	3,064,800	11.77
25-Nov-09	11.19	11.46	10.92	10.98	3,383,100	10.98
24-Nov-09	11.40	11.88	11.28	11.30	3,859,000	11.30
23-Nov-09	11.23	11.54	10.90	11.46	3,075,100	11.46
20-Nov-09	11.75	12.15	11.72	11.90	4,740,600	11.90
19-Nov-09	11.20	11.82	11.19	11.70	3,974,500	11.70
18-Nov-09	10.67	11.17	10.65	10.96	2,992,800	10.96
17-Nov-09	10.83	11.03	10.74	10.81	2,865,800	10.81
16-Nov-09	11.21	11.21	10.60	10.74	4,960,700	10.74
13-Nov-09	11.74	11.99	11.30	11.54	4,957,700	11.54
12-Nov-09	11.20	11.85	11.06	11.73	5,474,500	11.73
11-Nov-09	10.76	11.21	10.65	11.06	3,470,900	11.06
10-Nov-09	11.11	11.31	10.90	11.04	5,102,300	11.04
9-Nov-09	11.24	11.36	11.05	11.08	3,898,400	11.08
6-Nov-09	11.89	12.04	11.43	11.72	5,509,300	11.72
5-Nov-09	11.93	12.15	11.55	11.56	4,635,200	11.56
4-Nov-09	11.66	12.22	11.49	12.13	7,635,300	12.13
3-Nov-09	13.13	13.13	11.94	12.10	7,452,000	12.10
2-Nov-09	12.50	13.12	11.93	12.56	9,229,200	12.56
30-Oct-09	11.50	12.90	11.46	12.64	12,317,100	12.64
29-Oct-09	12.15	12.30	11.39	11.42	5,992,600	11.42
28-Oct-09	11.59	12.50	11.58	12.48	8,572,900	12.48
27-Oct-09	11.63	11.81	11.14	11.46	8,022,000	11.46
26-Oct-09	11.05	11.78	10.42	11.71	8,639,700	11.71
23-Oct-09	10.43	11.34	10.41	11.12	7,324,700	11.12
22-Oct-09	10.81	11.18	10.50	10.58	6,417,100	10.58
21-Oct-09	10.86	10.86	10.00	10.63	7,874,100	10.63
20-Oct-09	10.30	10.99	10.30	10.61	4,734,200	10.61
19-Oct-09	10.73	10.84	10.29	10.38	4,006,200	10.38
16-Oct-09	10.90	11.05	10.64	10.74	3,875,900	10.74
15-Oct-09	11.64	11.68	10.70	10.70	5,202,900	10.70
14-Oct-09	11.49	11.80	11.42	11.47	3,124,600	11.47
13-Oct-09	11.95	12.49	11.90	12.03	2,712,100	12.03
12-Oct-09	12.15	12.16	11.77	11.97	2,593,700	11.97
9-Oct-09	12.65	12.75	12.39	12.46	2,864,300	12.46
8-Oct-09	13.32	13.32	12.45	12.55	4,980,700	12.55
7-Oct-09	13.84	14.06	13.51	13.52	2,670,300	13.52
6-Oct-09	13.99	14.16	13.49	13.79	3,074,900	13.79
5-Oct-09	15.54	15.80	14.51	14.63	2,977,900	14.63
2-Oct-09	16.17	16.23	15.42	15.72	3,594,300	15.72
1-Oct-09	14.46	15.56	14.46	15.56	3,784,300	15.56
30-Sep-09	13.94	14.98	13.94	14.42	4,032,800	14.42
29-Sep-09	14.18	14.51	13.97	14.20	3,531,600	14.20
28-Sep-09	14.76	14.88	14.03	14.18	2,321,000	14.18
25-Sep-09	15.04	15.11	14.36	14.84	4,516,700	14.84
24-Sep-09	14.15	15.16	14.11	14.88	7,096,800	14.88
23-Sep-09	13.43	14.27	13.39	14.26	5,696,900	14.26
22-Sep-09	13.53	13.87	13.40	13.49	4,793,900	13.49
21-Sep-09	14.51	14.58	14.03	14.15	3,684,400	14.15
18-Sep-09	13.55	14.14	13.47	13.80	3,541,300	13.80
17-Sep-09	13.65	13.97	13.32	13.76	3,940,400	13.76
16-Sep-09	14.28	14.31	13.51	13.56	4,201,600	13.56
15-Sep-09	14.69	15.07	14.42	14.55	4,865,700	14.55
* 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