FXP: Historical Prices for PROSHARES ULTRASHORT

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	8.82	8.95	8.76	8.85	2,831,100	8.85
17-Dec-09	8.56	8.72	8.54	8.69	2,866,100	8.69
16-Dec-09	8.24	8.29	8.14	8.27	1,529,100	8.27
15-Dec-09	8.16	8.21	8.03	8.16	1,742,500	8.16
14-Dec-09	7.97	8.04	7.91	8.01	1,451,300	8.01
11-Dec-09	8.00	8.14	7.99	8.04	1,187,800	8.04
10-Dec-09	8.08	8.10	7.98	8.06	1,229,000	8.06
9-Dec-09	8.08	8.21	8.01	8.05	1,950,200	8.05
8-Dec-09	7.95	8.08	7.90	8.01	3,021,300	8.01
7-Dec-09	7.65	7.69	7.54	7.68	1,619,600	7.68
4-Dec-09	7.40	7.65	7.28	7.46	3,275,600	7.46
3-Dec-09	7.55	7.71	7.46	7.68	1,621,000	7.68
2-Dec-09	7.59	7.63	7.46	7.59	1,680,300	7.59
1-Dec-09	7.70	7.71	7.52	7.63	3,813,500	7.63
30-Nov-09	8.13	8.21	8.00	8.06	2,817,900	8.06
27-Nov-09	8.45	8.55	8.12	8.25	4,526,700	8.25
25-Nov-09	7.59	7.68	7.55	7.60	1,686,500	7.60
24-Nov-09	7.66	7.82	7.46	7.65	3,919,800	7.65
23-Nov-09	7.42	7.51	7.33	7.45	2,596,500	7.45
20-Nov-09	7.93	7.95	7.81	7.82	3,042,100	7.82
19-Nov-09	7.69	7.90	7.68	7.79	3,349,100	7.79
18-Nov-09	7.39	7.54	7.37	7.47	2,141,400	7.47
17-Nov-09	7.37	7.44	7.27	7.28	2,247,300	7.28
16-Nov-09	7.37	7.40	7.16	7.26	4,764,400	7.26
13-Nov-09	7.67	7.75	7.51	7.59	3,473,200	7.59
12-Nov-09	7.68	7.91	7.60	7.85	3,454,300	7.85
11-Nov-09	7.52	7.63	7.47	7.56	4,184,800	7.56
10-Nov-09	7.68	7.73	7.57	7.59	3,686,600	7.59
9-Nov-09	7.73	7.74	7.48	7.50	5,830,600	7.50
6-Nov-09	8.21	8.25	7.96	8.05	2,974,800	8.05
5-Nov-09	8.25	8.28	8.06	8.06	3,622,600	8.06
4-Nov-09	8.28	8.51	8.14	8.43	4,777,200	8.43
3-Nov-09	9.00	9.01	8.68	8.71	3,584,800	8.71
2-Nov-09	8.70	8.90	8.44	8.67	6,481,100	8.67
30-Oct-09	8.55	9.20	8.55	9.10	6,553,000	9.10
29-Oct-09	8.73	8.78	8.41	8.52	4,859,800	8.52
28-Oct-09	8.56	9.01	8.54	8.91	6,382,200	8.91
27-Oct-09	8.20	8.34	8.09	8.32	4,191,300	8.32
26-Oct-09	8.01	8.31	7.88	8.27	4,060,300	8.27
23-Oct-09	7.89	8.22	7.87	8.14	3,764,200	8.14
22-Oct-09	8.32	8.45	8.13	8.13	3,099,200	8.13
21-Oct-09	8.29	8.34	7.99	8.32	3,744,400	8.32
20-Oct-09	8.06	8.32	8.05	8.22	2,423,500	8.22
19-Oct-09	8.27	8.33	8.06	8.11	3,878,300	8.11
16-Oct-09	8.56	8.68	8.53	8.59	3,421,000	8.59
15-Oct-09	8.38	8.40	8.24	8.25	1,482,600	8.25
14-Oct-09	8.44	8.45	8.21	8.22	5,145,700	8.22
13-Oct-09	8.95	9.05	8.83	8.85	1,648,400	8.85
12-Oct-09	8.88	9.02	8.82	8.97	1,856,700	8.97
9-Oct-09	8.87	8.91	8.77	8.79	1,795,200	8.79
8-Oct-09	8.84	8.98	8.76	8.87	4,290,800	8.87
7-Oct-09	9.24	9.27	9.12	9.19	2,832,900	9.19
6-Oct-09	9.50	9.53	9.21	9.41	4,627,200	9.41
5-Oct-09	10.16	10.25	9.78	9.92	3,101,900	9.92
2-Oct-09	10.62	10.68	10.32	10.43	4,986,300	10.43
1-Oct-09	9.82	10.40	9.81	10.39	4,821,600	10.39
30-Sep-09	9.68	10.06	9.65	9.80	4,072,200	9.80
29-Sep-09	9.52	9.69	9.41	9.58	2,180,300	9.58
28-Sep-09	9.81	9.83	9.45	9.56	3,023,400	9.56
25-Sep-09	9.62	9.75	9.45	9.64	3,304,400	9.64
24-Sep-09	9.39	9.84	9.31	9.65	4,930,600	9.65
23-Sep-09	8.95	9.21	8.85	9.17	3,018,500	9.17
22-Sep-09	8.87	8.96	8.78	8.84	2,463,900	8.84
21-Sep-09	9.02	9.17	8.94	8.98	2,894,200	8.98
18-Sep-09	8.60	8.82	8.60	8.74	3,754,600	8.74
17-Sep-09	8.61	8.76	8.44	8.69	4,441,700	8.69
* 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