EUM: Historical Prices for PROSHARES SHR MSCI E

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	39.35	41.60	39.06	39.06	23,400	39.06
24-Nov-09	39.63	39.95	39.51	39.57	43,300	39.57
23-Nov-09	39.22	39.40	39.00	39.34	46,300	39.34
20-Nov-09	40.24	40.41	40.05	40.10	19,700	40.10
19-Nov-09	39.68	40.30	39.68	40.11	64,500	40.11
18-Nov-09	38.94	39.28	38.94	39.22	12,000	39.22
17-Nov-09	39.20	39.40	38.99	39.00	18,700	39.00
16-Nov-09	39.22	39.25	38.66	38.83	117,300	38.83
13-Nov-09	40.28	40.35	39.75	39.79	32,400	39.79
12-Nov-09	39.92	40.55	39.72	40.49	60,300	40.49
11-Nov-09	39.40	39.90	39.30	39.69	131,500	39.69
10-Nov-09	40.19	40.19	39.82	39.97	87,300	39.97
9-Nov-09	40.56	40.58	39.74	39.74	89,500	39.74
6-Nov-09	41.67	41.79	41.17	41.30	38,300	41.30
5-Nov-09	41.88	42.05	41.27	41.28	55,000	41.28
4-Nov-09	41.96	42.36	41.64	42.19	80,100	42.19
3-Nov-09	43.85	43.85	42.86	42.97	128,900	42.97
2-Nov-09	43.08	43.71	42.42	43.02	89,900	43.02
30-Oct-09	42.10	43.93	41.00	43.69	188,700	43.69
29-Oct-09	42.90	42.90	41.66	41.70	92,700	41.70
28-Oct-09	42.21	43.76	42.17	43.68	281,400	43.68
27-Oct-09	41.02	41.77	40.99	41.77	81,000	41.77
26-Oct-09	40.22	41.12	39.95	41.06	97,300	41.06
23-Oct-09	39.99	40.74	39.89	40.56	267,400	40.56
22-Oct-09	40.65	40.97	40.09	40.19	51,600	40.19
21-Oct-09	40.49	40.57	39.84	40.50	31,200	40.50
20-Oct-09	39.99	40.74	39.99	40.31	35,900	40.31
19-Oct-09	40.23	40.35	39.76	39.80	15,700	39.80
16-Oct-09	40.62	40.95	40.52	40.55	7,900	40.55
15-Oct-09	40.27	40.27	39.98	40.03	16,900	40.03
14-Oct-09	40.34	40.41	39.80	39.80	59,800	39.80
13-Oct-09	41.28	41.61	41.10	41.10	9,800	41.10
12-Oct-09	41.33	41.39	41.06	41.19	29,600	41.19
9-Oct-09	41.60	41.65	41.50	41.50	9,000	41.50
8-Oct-09	41.74	42.03	41.50	41.54	34,400	41.54
7-Oct-09	42.32	42.43	42.10	42.10	32,100	42.10
6-Oct-09	42.34	42.44	41.70	42.11	115,300	42.11
5-Oct-09	43.45	43.51	42.70	42.78	24,400	42.78
2-Oct-09	44.41	44.48	43.77	43.88	67,900	43.88
1-Oct-09	43.09	43.90	43.01	43.84	63,500	43.84
30-Sep-09	42.62	43.21	42.27	42.59	52,600	42.59
29-Sep-09	42.87	43.18	42.72	42.95	40,800	42.95
28-Sep-09	43.50	43.52	42.79	43.04	39,500	43.04
25-Sep-09	43.82	43.87	43.48	43.60	61,200	43.60
24-Sep-09	42.86	44.05	42.81	43.78	79,100	43.78
23-Sep-09	42.41	42.97	42.21	42.90	96,900	42.90
22-Sep-09	42.46	42.67	42.27	42.37	174,100	42.37
21-Sep-09	43.18	43.54	42.95	43.02	163,300	43.02
18-Sep-09	42.54	42.79	42.52	42.65	98,400	42.65
17-Sep-09	42.59	42.96	42.35	42.77	1,200,500	42.77
16-Sep-09	42.96	43.22	42.48	42.51	209,400	42.51
15-Sep-09	44.06	44.23	43.59	43.62	85,100	43.62
14-Sep-09	44.61	44.61	44.08	44.15	16,400	44.15
11-Sep-09	43.89	44.32	43.70	44.07	105,900	44.07
10-Sep-09	44.63	44.93	44.00	44.00	101,900	44.00
9-Sep-09	44.70	44.93	44.36	44.66	129,100	44.66
8-Sep-09	45.03	45.12	44.80	44.87	104,600	44.87
4-Sep-09	46.42	46.63	45.76	45.87	22,800	45.87
3-Sep-09	47.04	47.37	46.68	46.68	79,200	46.68
2-Sep-09	48.14	48.18	47.50	47.75	73,000	47.75
1-Sep-09	47.23	48.21	46.57	48.21	530,500	48.21
31-Aug-09	47.21	47.45	47.15	47.43	140,800	47.43
28-Aug-09	45.84	46.60	45.84	46.40	11,600	46.40
27-Aug-09	46.39	46.93	46.09	46.16	23,700	46.16
26-Aug-09	46.18	46.38	46.04	46.22	16,300	46.22
25-Aug-09	45.53	45.99	45.22	45.99	75,200	45.99
* 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