FAZ: Historical Prices for FINANCIAL BEAR 3XNEW

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	20.02	20.73	19.90	20.56	37,982,000	20.56
14-Dec-09	19.99	20.50	19.70	19.70	38,440,600	19.70
11-Dec-09	20.53	20.68	20.16	20.17	35,810,300	20.17
10-Dec-09	20.38	20.83	20.14	20.60	42,878,600	20.60
9-Dec-09	20.66	21.08	20.25	20.55	60,884,200	20.55
8-Dec-09	20.55	20.88	20.35	20.73	64,945,700	20.73
7-Dec-09	19.64	20.45	19.35	20.24	55,207,900	20.24
4-Dec-09	19.38	20.43	19.18	19.49	105,436,800	19.49
3-Dec-09	19.04	20.64	18.52	20.50	87,172,000	20.50
2-Dec-09	19.56	19.73	19.18	19.45	62,012,600	19.45
1-Dec-09	19.19	19.75	19.05	19.40	68,151,100	19.40
30-Nov-09	20.86	20.96	19.48	19.59	79,392,200	19.59
27-Nov-09	21.30	21.41	20.30	21.24	63,573,400	21.24
25-Nov-09	19.23	19.75	19.22	19.65	37,647,400	19.65
24-Nov-09	19.36	19.90	19.22	19.55	72,721,400	19.55
23-Nov-09	19.33	19.49	18.85	19.21	61,378,000	19.21
20-Nov-09	20.15	20.21	19.75	19.99	61,892,100	19.99
19-Nov-09	19.02	19.88	19.01	19.64	90,292,700	19.64
18-Nov-09	19.06	19.18	18.63	18.69	66,248,800	18.69
17-Nov-09	19.33	19.48	18.99	19.07	74,197,800	19.07
16-Nov-09	19.12	19.46	18.51	19.12	91,611,500	19.12
13-Nov-09	19.69	20.26	19.46	19.78	78,231,500	19.78
12-Nov-09	18.95	19.87	18.58	19.72	99,926,500	19.72
11-Nov-09	19.00	19.17	18.23	18.79	100,740,900	18.79
10-Nov-09	19.54	20.00	19.15	19.49	81,852,100	19.49
9-Nov-09	20.74	21.02	19.30	19.37	82,186,100	19.37
6-Nov-09	22.36	22.38	21.33	21.51	91,463,000	21.51
5-Nov-09	22.50	22.88	21.29	21.30	100,586,900	21.30
4-Nov-09	21.32	23.06	21.06	22.99	118,094,400	22.99
3-Nov-09	23.36	23.49	21.99	22.16	109,528,500	22.16
2-Nov-09	22.35	24.17	21.38	22.47	157,782,400	22.47
30-Oct-09	20.88	23.25	20.81	22.94	138,981,800	22.94
29-Oct-09	21.82	22.26	20.31	20.39	92,558,900	20.39
28-Oct-09	21.33	23.09	21.11	22.93	98,662,300	22.93
27-Oct-09	20.69	21.47	20.42	21.09	95,220,000	21.09
26-Oct-09	19.35	20.99	19.19	20.68	100,050,800	20.68
23-Oct-09	18.47	19.68	18.37	19.37	88,717,800	19.37
22-Oct-09	20.00	20.25	18.53	18.61	99,297,300	18.61
21-Oct-09	19.44	20.26	18.50	20.18	101,165,500	20.18
20-Oct-09	18.83	19.34	18.64	19.19	64,216,100	19.19
19-Oct-09	18.84	19.33	18.53	18.79	64,868,400	18.79
16-Oct-09	18.82	19.19	18.70	19.07	78,023,800	19.07
15-Oct-09	17.97	18.35	17.86	17.88	74,629,600	17.88
14-Oct-09	18.24	18.58	17.43	17.53	91,708,900	17.53
13-Oct-09	19.25	19.82	19.04	19.35	68,297,000	19.35
12-Oct-09	18.93	19.29	18.80	18.84	54,767,800	18.84
9-Oct-09	19.93	20.06	19.25	19.30	53,539,000	19.30
8-Oct-09	19.47	19.96	19.17	19.78	78,061,100	19.78
7-Oct-09	20.87	20.98	19.98	20.02	71,671,200	20.02
6-Oct-09	20.60	21.43	19.93	20.57	101,754,000	20.57
5-Oct-09	22.55	22.73	21.21	21.30	62,525,500	21.30
2-Oct-09	24.46	24.63	22.50	23.34	105,239,800	23.34
1-Oct-09	21.08	23.28	20.93	23.23	94,239,200	23.23
30-Sep-09	20.10	21.39	19.93	20.79	99,541,600	20.79
29-Sep-09	19.92	20.52	19.52	20.42	71,921,800	20.42
28-Sep-09	21.92	22.03	20.10	20.14	63,628,000	20.14
25-Sep-09	22.13	22.73	21.60	22.25	80,333,300	22.25
24-Sep-09	20.15	22.02	20.05	21.64	116,615,800	21.64
23-Sep-09	19.35	20.55	19.08	20.50	81,519,400	20.50
22-Sep-09	19.98	20.25	19.37	19.42	69,544,500	19.42
21-Sep-09	20.67	20.93	20.42	20.69	64,714,600	20.69
18-Sep-09	19.92	20.54	19.77	20.20	68,188,200	20.20
17-Sep-09	19.94	20.54	19.29	20.18	107,968,900	20.18
16-Sep-09	21.75	21.88	19.93	19.98	97,296,500	19.98
15-Sep-09	22.23	22.84	21.50	22.02	82,400,000	22.02
14-Sep-09	23.93	24.03	22.17	22.31	68,879,600	22.31
* 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