EUO: Historical Prices for PROSHS ULTRASHT EURO

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	16.95	16.97	16.20	16.73	282,000	16.73
24-Nov-09	17.14	17.20	17.12	17.19	26,400	17.19
23-Nov-09	17.11	17.20	17.09	17.19	109,100	17.19
20-Nov-09	17.48	17.51	17.40	17.44	35,200	17.44
19-Nov-09	17.34	17.45	17.28	17.31	23,200	17.31
18-Nov-09	17.23	17.24	17.13	17.17	33,600	17.17
17-Nov-09	17.39	17.54	17.37	17.42	81,300	17.42
16-Nov-09	17.19	17.34	17.10	17.18	62,000	17.18
13-Nov-09	17.43	17.51	17.27	17.33	30,300	17.33
12-Nov-09	17.31	17.54	17.26	17.51	97,600	17.51
11-Nov-09	17.06	17.22	17.04	17.16	79,900	17.16
10-Nov-09	17.17	17.26	17.11	17.18	39,000	17.18
9-Nov-09	17.15	17.20	17.09	17.14	151,300	17.14
6-Nov-09	17.42	17.56	17.35	17.56	78,700	17.56
5-Nov-09	17.39	17.51	17.39	17.41	122,700	17.41
4-Nov-09	17.64	18.30	17.15	17.53	213,600	17.53
3-Nov-09	18.04	18.05	17.78	17.88	135,700	17.88
2-Nov-09	17.72	17.81	17.53	17.74	73,000	17.74
30-Oct-09	17.62	17.89	17.58	17.84	360,100	17.84
29-Oct-09	17.64	17.68	17.47	17.56	63,100	17.56
28-Oct-09	17.68	17.86	17.60	17.82	180,800	17.82
27-Oct-09	17.51	17.72	17.47	17.68	244,300	17.68
26-Oct-09	17.11	17.52	17.10	17.48	84,700	17.48
23-Oct-09	17.10	17.21	17.06	17.20	46,900	17.20
22-Oct-09	17.20	17.24	17.08	17.08	43,700	17.08
21-Oct-09	17.29	17.29	17.05	17.15	135,300	17.15
20-Oct-09	17.21	17.43	17.21	17.37	43,300	17.37
19-Oct-09	17.38	17.39	17.23	17.30	50,100	17.30
16-Oct-09	17.46	17.46	17.37	17.42	118,800	17.42
15-Oct-09	17.39	18.15	17.25	17.36	95,800	17.36
14-Oct-09	17.41	17.44	17.29	17.33	104,500	17.33
13-Oct-09	17.56	17.67	17.51	17.57	74,800	17.57
12-Oct-09	17.72	17.73	17.62	17.70	38,300	17.70
9-Oct-09	17.80	17.94	17.74	17.86	51,000	17.86
8-Oct-09	17.81	17.85	17.59	17.72	112,900	17.72
7-Oct-09	17.93	17.98	17.86	17.92	64,300	17.92
6-Oct-09	17.85	17.87	17.70	17.87	126,300	17.87
5-Oct-09	18.10	18.15	17.96	17.99	57,100	17.99
2-Oct-09	18.26	18.26	18.00	18.23	72,500	18.23
1-Oct-09	18.19	18.30	18.19	18.29	122,300	18.29
30-Sep-09	18.11	18.21	17.96	18.06	113,200	18.06
29-Sep-09	18.21	18.28	18.16	18.18	112,400	18.18
28-Sep-09	18.03	18.15	17.94	18.10	78,100	18.10
25-Sep-09	17.99	18.00	17.86	17.96	156,000	17.96
24-Sep-09	17.71	18.08	17.71	18.00	232,000	18.00
23-Sep-09	17.71	17.80	17.55	17.77	94,900	17.77
22-Sep-09	17.60	17.73	17.60	17.67	95,900	17.67
21-Sep-09	18.00	18.08	17.90	17.96	92,900	17.96
18-Sep-09	17.81	17.92	17.80	17.86	32,900	17.86
17-Sep-09	17.90	17.90	17.74	17.84	102,100	17.84
16-Sep-09	17.86	17.99	17.82	17.84	203,700	17.84
15-Sep-09	18.13	18.19	17.92	17.92	48,300	17.92
14-Sep-09	18.18	18.18	18.02	18.09	68,600	18.09
11-Sep-09	18.10	18.25	18.10	18.15	64,700	18.15
10-Sep-09	18.30	18.33	18.10	18.19	85,200	18.19
9-Sep-09	18.20	18.31	18.15	18.26	147,300	18.26
8-Sep-09	18.45	18.50	17.90	18.41	432,700	18.41
4-Sep-09	19.18	19.18	18.86	18.92	52,900	18.92
3-Sep-09	18.96	19.09	18.95	19.04	117,000	19.04
2-Sep-09	19.29	19.29	18.96	19.01	211,600	19.01
1-Sep-09	18.95	19.26	18.83	19.16	100,200	19.16
31-Aug-09	19.03	19.03	18.75	18.83	83,400	18.83
28-Aug-09	18.73	18.96	18.70	18.94	51,800	18.94
27-Aug-09	19.06	19.14	18.65	18.78	168,900	18.78
26-Aug-09	19.06	19.19	19.06	19.09	71,200	19.09
25-Aug-09	18.84	18.94	18.80	18.92	80,400	18.92
* 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