EUO: Historical Prices for PROSHS ULTRASHT EURO

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	20.18	20.33	19.88	20.08	1,533,000	20.08
8-Feb-10	20.43	20.48	20.28	20.46	723,300	20.46
5-Feb-10	20.39	20.68	20.32	20.46	1,991,300	20.46
4-Feb-10	20.00	20.26	19.98	20.24	1,611,600	20.24
3-Feb-10	19.63	19.80	19.60	19.77	439,500	19.77
2-Feb-10	19.65	19.80	19.56	19.63	448,500	19.63
1-Feb-10	19.77	19.90	19.68	19.69	765,100	19.69
29-Jan-10	19.70	19.89	19.68	19.89	618,600	19.89
28-Jan-10	19.50	19.65	19.50	19.57	621,700	19.57
27-Jan-10	19.41	19.49	19.31	19.46	539,300	19.46
26-Jan-10	19.29	19.38	19.21	19.28	718,200	19.28
25-Jan-10	19.15	19.16	19.05	19.09	893,500	19.09
22-Jan-10	19.19	19.24	18.97	19.16	487,400	19.16
21-Jan-10	19.29	19.43	19.13	19.28	743,600	19.28
20-Jan-10	19.19	19.30	19.15	19.26	825,900	19.26
19-Jan-10	18.79	18.84	18.70	18.73	732,800	18.73
15-Jan-10	18.49	18.61	18.45	18.50	308,400	18.50
14-Jan-10	18.27	18.36	18.19	18.23	214,000	18.23
13-Jan-10	18.09	18.25	18.08	18.16	236,400	18.16
12-Jan-10	18.25	18.28	18.10	18.21	290,700	18.21
11-Jan-10	18.26	18.26	18.08	18.18	554,500	18.18
8-Jan-10	18.55	18.75	18.38	18.49	510,500	18.49
7-Jan-10	18.62	18.76	18.62	18.70	551,700	18.70
6-Jan-10	18.60	18.66	18.41	18.49	429,800	18.49
5-Jan-10	18.55	18.72	18.40	18.61	492,600	18.61
4-Jan-10	18.49	19.25	18.32	18.47	474,400	18.47
31-Dec-09	18.83	18.83	18.55	18.70	193,300	18.70
30-Dec-09	18.75	18.86	18.63	18.69	345,200	18.69
29-Dec-09	18.55	18.65	18.38	18.63	222,100	18.63
28-Dec-09	18.92	19.04	18.52	18.54	319,900	18.54
24-Dec-09	18.60	18.65	18.54	18.64	181,900	18.64
23-Dec-09	18.77	18.82	18.56	18.74	652,300	18.74
22-Dec-09	19.18	19.18	18.73	18.86	616,300	18.86
21-Dec-09	18.72	20.18	18.63	18.82	1,592,400	18.82
18-Dec-09	18.67	18.87	18.56	18.66	259,700	18.66
17-Dec-09	18.53	18.74	18.50	18.65	255,600	18.65
16-Dec-09	18.17	19.08	18.01	18.17	242,600	18.17
15-Dec-09	18.15	18.23	18.06	18.18	244,900	18.18
14-Dec-09	17.90	17.95	17.85	17.90	147,300	17.90
11-Dec-09	17.83	18.05	17.83	17.97	406,800	17.97
10-Dec-09	17.60	17.79	17.60	17.68	72,900	17.68
9-Dec-09	17.68	17.84	17.61	17.70	158,700	17.70
8-Dec-09	17.57	17.82	17.55	17.78	261,900	17.78
7-Dec-09	17.58	17.58	16.29	17.43	199,300	17.43
4-Dec-09	17.14	17.47	17.13	17.43	131,800	17.43
3-Dec-09	16.94	16.94	16.84	16.87	11,800	16.87
2-Dec-09	16.85	16.99	16.83	16.95	35,400	16.95
1-Dec-09	16.85	16.87	16.78	16.84	28,900	16.84
30-Nov-09	17.09	17.11	16.91	17.00	33,200	17.00
27-Nov-09	17.67	17.67	17.07	17.14	43,000	17.14
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
* 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