FXP: Historical Prices for PROSHARES ULTRASHORT

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	9.90	10.04	9.46	9.71	10,253,500	9.71
8-Feb-10	10.24	10.43	10.07	10.41	4,596,200	10.41
5-Feb-10	10.29	10.70	10.14	10.19	13,773,100	10.19
4-Feb-10	9.51	10.04	9.50	10.03	8,851,400	10.03
3-Feb-10	9.12	9.24	9.00	9.14	4,593,900	9.14
2-Feb-10	9.40	9.46	9.12	9.17	5,033,700	9.17
1-Feb-10	9.61	9.63	9.26	9.27	6,633,000	9.27
29-Jan-10	9.55	9.99	9.52	9.89	6,459,300	9.89
28-Jan-10	9.65	10.03	9.55	9.84	7,494,400	9.84
27-Jan-10	10.05	10.24	9.85	9.93	11,122,900	9.93
26-Jan-10	9.80	9.95	9.60	9.80	8,189,200	9.80
25-Jan-10	9.20	9.43	9.17	9.32	7,488,400	9.32
22-Jan-10	9.22	9.61	9.14	9.60	7,665,900	9.60
21-Jan-10	8.96	9.38	8.92	9.35	9,636,300	9.35
20-Jan-10	8.63	8.83	8.62	8.73	6,175,300	8.73
19-Jan-10	8.36	8.37	8.08	8.09	2,502,400	8.09
15-Jan-10	8.49	8.67	8.45	8.62	3,497,300	8.62
14-Jan-10	8.41	8.45	8.35	8.36	2,134,900	8.36
13-Jan-10	8.22	8.36	8.19	8.25	5,883,600	8.25
12-Jan-10	7.92	8.15	7.91	8.02	6,039,900	8.02
11-Jan-10	7.59	7.79	7.58	7.66	2,303,500	7.66
8-Jan-10	7.79	7.88	7.70	7.70	3,448,100	7.70
7-Jan-10	7.72	7.83	7.69	7.74	3,462,000	7.74
6-Jan-10	7.56	7.60	7.51	7.53	3,269,600	7.53
5-Jan-10	7.76	7.83	7.70	7.74	2,738,500	7.74
4-Jan-10	8.20	8.21	8.02	8.02	2,595,000	8.02
31-Dec-09	8.23	8.41	8.19	8.39	1,228,900	8.39
30-Dec-09	8.56	8.58	8.48	8.49	1,271,200	8.49
29-Dec-09	8.42	8.53	8.40	8.47	1,094,600	8.47
28-Dec-09	8.34	8.49	8.29	8.43	1,352,000	8.43
24-Dec-09	8.39	8.44	8.32	8.36	1,141,500	8.36
23-Dec-09	8.63	8.72	8.54	8.58	2,558,000	8.58
22-Dec-09	8.80	8.84	8.65	8.79	1,152,200	8.79
21-Dec-09	8.90	8.92	8.72	8.77	2,748,500	8.77
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
* 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