MVV: Historical Prices for PROSHARES ULTR MC400

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	38.95	39.41	38.72	38.93	148,400	38.93
9-Dec-09	38.34	38.65	37.68	38.46	133,200	38.46
8-Dec-09	38.35	38.98	37.76	38.41	125,800	38.41
7-Dec-09	38.96	39.56	38.77	39.00	102,000	39.00
4-Dec-09	39.17	39.89	38.09	39.11	286,700	39.11
3-Dec-09	39.09	39.54	38.01	38.02	132,400	38.02
2-Dec-09	38.34	39.33	38.28	38.85	157,800	38.85
1-Dec-09	37.78	38.61	37.76	38.30	235,000	38.30
30-Nov-09	37.06	37.29	36.33	37.25	168,700	37.25
27-Nov-09	36.18	37.93	35.91	37.11	160,700	37.11
25-Nov-09	38.39	38.75	38.10	38.69	135,600	38.69
24-Nov-09	38.32	38.32	37.44	38.12	117,500	38.12
23-Nov-09	38.55	39.19	38.05	38.29	253,100	38.29
20-Nov-09	37.56	37.81	37.10	37.57	189,900	37.57
19-Nov-09	38.88	38.96	37.52	37.93	301,100	37.93
18-Nov-09	39.97	39.99	39.25	39.57	154,500	39.57
17-Nov-09	39.76	40.06	39.46	39.94	315,200	39.94
16-Nov-09	39.40	40.46	39.30	40.03	379,500	40.03
13-Nov-09	38.37	38.99	37.71	38.71	288,600	38.71
12-Nov-09	39.21	39.53	37.87	37.99	361,900	37.99
11-Nov-09	39.24	39.75	38.63	39.11	297,400	39.11
10-Nov-09	38.37	38.93	38.00	38.58	194,600	38.58
9-Nov-09	37.50	38.68	37.50	38.63	227,100	38.63
6-Nov-09	36.23	37.44	36.00	36.85	208,400	36.85
5-Nov-09	35.97	36.99	35.63	36.99	261,100	36.99
4-Nov-09	36.23	36.59	35.27	35.30	346,000	35.30
3-Nov-09	34.35	35.72	34.13	35.56	299,800	35.56
2-Nov-09	34.80	35.66	33.71	34.76	518,200	34.76
30-Oct-09	36.26	36.42	34.25	34.50	584,600	34.50
29-Oct-09	35.53	36.77	35.43	36.52	278,000	36.52
28-Oct-09	37.32	37.40	34.98	35.09	556,100	35.09
27-Oct-09	38.47	38.72	37.32	37.51	307,300	37.51
26-Oct-09	39.28	40.31	38.10	38.36	290,200	38.36
23-Oct-09	40.45	40.51	38.92	39.12	301,700	39.12
22-Oct-09	39.21	40.48	38.50	40.23	428,700	40.23
21-Oct-09	39.84	41.07	39.19	39.22	240,200	39.22
20-Oct-09	40.89	40.92	39.50	40.05	250,300	40.05
19-Oct-09	40.09	41.08	39.72	40.77	175,100	40.77
16-Oct-09	40.11	40.29	39.36	39.98	192,700	39.98
15-Oct-09	39.99	40.73	39.90	40.65	137,500	40.65
14-Oct-09	40.03	40.54	39.50	40.47	240,000	40.47
13-Oct-09	39.15	39.39	38.51	39.02	148,400	39.02
12-Oct-09	39.63	39.96	39.06	39.41	134,500	39.41
9-Oct-09	38.64	39.31	38.43	39.27	162,400	39.27
8-Oct-09	38.14	39.11	37.92	38.63	352,800	38.63
7-Oct-09	37.45	37.83	37.19	37.61	126,400	37.61
6-Oct-09	37.22	38.17	36.95	37.63	317,000	37.63
5-Oct-09	35.40	36.70	35.20	36.59	195,400	36.59
2-Oct-09	35.15	35.81	34.89	35.11	361,700	35.11
1-Oct-09	37.84	37.84	35.76	35.78	287,400	35.78
30-Sep-09	38.81	38.99	37.16	38.06	219,600	38.06
29-Sep-09	38.38	39.06	38.22	38.50	233,400	38.50
28-Sep-09	37.11	38.51	36.98	38.30	126,600	38.30
25-Sep-09	37.11	37.37	36.44	36.82	300,700	36.82
24-Sep-09	38.59	38.89	36.75	37.26	283,800	37.26
24-Sep-09	$ 0.028 Dividend
23-Sep-09	39.83	40.00	38.49	38.55	221,600	38.52
22-Sep-09	39.57	39.87	39.19	39.60	164,700	39.57
21-Sep-09	38.61	39.33	38.27	39.19	160,100	39.16
18-Sep-09	39.92	39.92	38.94	39.40	270,200	39.37
17-Sep-09	39.76	40.45	39.11	39.45	328,700	39.42
16-Sep-09	38.65	39.88	38.47	39.88	196,700	39.85
15-Sep-09	37.77	38.57	37.49	38.38	192,400	38.35
14-Sep-09	36.26	37.74	36.25	37.71	517,200	37.68
11-Sep-09	36.97	37.45	36.48	36.93	298,100	36.90
10-Sep-09	35.98	36.87	35.48	36.78	234,400	36.75
9-Sep-09	34.99	36.26	34.80	35.99	386,700	35.96
* 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