FAS: Historical Prices for FINANCIAL BULL 3XNEW

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	70.80	72.15	69.35	71.11	26,380,600	71.11
8-Dec-09	71.24	71.91	70.02	70.50	25,817,700	70.50
7-Dec-09	74.65	75.79	71.51	72.20	21,553,100	72.20
4-Dec-09	75.60	76.33	71.95	75.16	42,997,200	75.16
3-Dec-09	77.49	79.57	71.17	71.75	38,543,900	71.75
2-Dec-09	75.40	76.95	74.81	75.78	24,264,800	75.78
1-Dec-09	76.90	77.43	74.75	76.01	25,086,600	76.01
30-Nov-09	71.21	75.75	70.88	75.43	32,379,100	75.43
27-Nov-09	69.80	73.53	69.25	70.10	24,754,400	70.10
25-Nov-09	77.74	77.77	75.68	76.15	17,513,600	76.15
24-Nov-09	77.25	77.40	75.09	76.37	25,859,300	76.37
23-Nov-09	77.40	79.30	76.77	77.84	27,371,500	77.84
20-Nov-09	74.31	76.00	74.14	75.03	23,249,200	75.03
19-Nov-09	79.05	79.16	75.40	76.17	32,728,500	76.17
18-Nov-09	79.10	80.84	78.50	80.54	28,067,100	80.54
17-Nov-09	77.97	79.32	77.32	78.96	27,325,900	78.96
16-Nov-09	78.75	81.11	77.44	78.78	41,381,500	78.78
13-Nov-09	76.71	77.54	74.36	76.18	31,658,900	76.18
12-Nov-09	79.88	81.49	75.86	76.53	39,202,800	76.53
11-Nov-09	79.80	82.79	79.05	80.57	44,664,600	80.57
10-Nov-09	77.53	79.17	75.65	77.81	34,655,800	77.81
9-Nov-09	73.74	78.56	72.91	78.56	34,246,000	78.56
6-Nov-09	68.49	71.93	68.35	71.15	34,047,900	71.15
5-Nov-09	68.55	72.00	67.47	71.95	37,845,300	71.95
4-Nov-09	72.39	73.18	66.90	67.18	46,888,600	67.18
3-Nov-09	66.08	70.25	65.68	69.61	49,350,400	69.61
2-Nov-09	69.19	72.03	63.80	68.85	60,633,700	68.85
30-Oct-09	75.30	75.60	66.30	67.59	56,145,800	67.59
29-Oct-09	73.00	77.48	71.59	77.35	41,399,900	77.35
28-Oct-09	75.51	76.25	69.07	69.48	43,321,500	69.48
27-Oct-09	77.90	78.85	74.88	76.30	33,975,500	76.30
26-Oct-09	83.65	84.35	76.58	77.83	35,485,700	77.83
23-Oct-09	87.82	88.24	82.11	83.52	29,425,100	83.52
22-Oct-09	81.68	87.48	80.63	87.12	34,556,600	87.12
21-Oct-09	84.24	88.41	80.60	80.84	33,029,700	80.84
20-Oct-09	86.96	87.85	84.63	85.21	23,479,200	85.21
19-Oct-09	87.03	88.39	84.80	87.12	24,377,100	87.12
16-Oct-09	87.25	87.93	85.33	85.88	28,382,000	85.88
15-Oct-09	91.63	92.21	89.59	91.96	29,657,800	91.96
14-Oct-09	90.83	94.54	89.44	93.89	35,271,500	93.89
13-Oct-09	86.62	87.49	83.75	85.91	26,107,600	85.91
12-Oct-09	88.21	88.59	86.42	88.21	21,602,900	88.21
9-Oct-09	83.69	86.57	83.16	86.42	20,796,300	86.42
8-Oct-09	85.65	86.93	83.60	84.23	31,893,900	84.23
7-Oct-09	80.03	83.49	79.60	83.42	29,583,700	83.42
6-Oct-09	81.10	83.60	78.03	81.30	38,104,800	81.30
5-Oct-09	74.79	78.81	74.14	78.43	30,090,200	78.43
2-Oct-09	68.81	74.94	68.26	72.16	39,312,100	72.16
1-Oct-09	81.21	81.74	72.50	72.60	39,772,100	72.60
30-Sep-09	85.20	85.80	79.88	82.13	38,856,800	82.13
29-Sep-09	85.94	87.65	83.39	83.73	29,659,800	83.73
28-Sep-09	78.93	85.23	78.50	85.04	25,567,200	85.04
25-Sep-09	78.26	80.20	76.01	77.69	26,282,400	77.69
24-Sep-09	86.24	86.70	78.45	80.08	32,689,800	80.08
23-Sep-09	90.21	91.34	84.51	84.71	34,050,200	84.71
22-Sep-09	87.72	90.00	86.50	89.65	25,222,600	89.65
22-Sep-09	$ 0.166 Dividend
21-Sep-09	85.00	85.97	83.87	84.75	21,052,000	84.58
18-Sep-09	88.28	88.80	85.52	86.99	27,650,400	86.82
17-Sep-09	88.21	91.05	85.51	87.12	44,744,000	86.95
16-Sep-09	81.58	88.32	81.12	88.04	40,587,100	87.87
15-Sep-09	79.94	82.48	77.60	80.55	38,474,300	80.39
14-Sep-09	74.25	79.99	73.90	79.57	28,661,900	79.41
11-Sep-09	78.39	78.70	76.31	76.68	28,084,100	76.53
10-Sep-09	75.49	78.23	72.85	77.94	32,231,600	77.79
9-Sep-09	73.24	76.70	72.65	75.98	29,751,400	75.83
8-Sep-09	74.41	74.73	71.65	73.20	26,845,400	73.06
* 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