MWJ: Historical Prices for MID CAP BULL 3X SHS

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	86.19	87.25	84.98	87.08	52,100	87.08
24-Nov-09	85.18	85.39	82.47	84.83	39,300	84.83
23-Nov-09	85.75	88.00	84.50	85.25	73,000	85.25
20-Nov-09	82.29	83.36	81.22	82.48	84,600	82.48
19-Nov-09	101.84	101.84	95.63	97.25	104,900	97.25
18-Nov-09	104.28	104.28	101.61	102.84	25,600	102.84
17-Nov-09	103.81	104.46	101.94	104.16	32,300	104.16
16-Nov-09	102.29	106.10	101.54	104.73	79,200	104.73
13-Nov-09	98.76	100.90	96.56	99.62	104,600	99.62
12-Nov-09	101.81	103.00	96.75	97.44	60,700	97.44
11-Nov-09	102.41	104.00	100.11	101.74	68,600	101.74
10-Nov-09	99.33	100.88	97.75	99.54	63,300	99.54
9-Nov-09	95.48	100.04	95.34	99.85	103,000	99.85
6-Nov-09	91.93	94.62	89.92	92.82	74,900	92.82
5-Nov-09	89.56	92.93	88.69	92.93	76,100	92.93
4-Nov-09	90.12	91.80	86.65	86.90	108,000	86.90
3-Nov-09	83.49	87.96	82.52	87.72	126,300	87.72
2-Nov-09	85.22	88.20	81.33	85.01	94,700	85.01
30-Oct-09	91.12	92.83	82.99	84.01	184,300	84.01
29-Oct-09	87.86	92.77	87.57	92.05	178,500	92.05
28-Oct-09	94.02	94.02	85.42	85.46	176,400	85.46
27-Oct-09	98.49	99.28	94.38	94.56	103,700	94.56
26-Oct-09	101.94	106.13	97.12	97.69	151,800	97.69
23-Oct-09	107.69	107.69	100.66	101.66	84,400	101.66
22-Oct-09	102.92	107.23	99.67	106.66	124,600	106.66
21-Oct-09	106.06	109.47	102.50	102.50	103,500	102.50
20-Oct-09	109.25	109.36	104.28	105.97	50,900	105.97
19-Oct-09	106.17	109.87	104.82	108.98	84,300	108.98
16-Oct-09	105.71	106.60	102.99	105.23	99,400	105.23
15-Oct-09	104.94	108.49	104.94	108.39	86,200	108.39
14-Oct-09	105.34	107.66	103.69	107.36	87,600	107.36
13-Oct-09	102.16	102.55	99.72	101.68	89,400	101.68
12-Oct-09	103.80	104.80	101.52	102.55	64,600	102.55
9-Oct-09	99.52	101.75	98.94	101.75	45,200	101.75
8-Oct-09	98.16	101.10	97.18	99.65	88,600	99.65
7-Oct-09	94.54	96.20	94.09	95.87	38,200	95.87
6-Oct-09	94.66	97.89	93.30	95.58	95,200	95.58
5-Oct-09	87.40	92.19	87.10	91.95	54,200	91.95
2-Oct-09	85.83	88.70	84.85	86.31	98,100	86.31
1-Oct-09	97.22	97.42	88.48	88.59	79,600	88.59
30-Sep-09	100.67	100.67	94.56	97.98	70,800	97.98
29-Sep-09	99.79	101.77	98.11	99.19	57,200	99.19
28-Sep-09	93.90	99.23	93.90	98.74	73,500	98.74
25-Sep-09	93.39	95.30	91.95	92.90	81,500	92.90
24-Sep-09	100.19	100.78	93.00	94.54	96,000	94.54
23-Sep-09	104.84	105.57	99.76	99.76	76,600	99.76
22-Sep-09	103.55	104.54	102.08	103.65	42,900	103.65
22-Sep-09	$ 0.11 Dividend
21-Sep-09	99.17	102.46	96.17	101.65	67,900	101.54
18-Sep-09	102.99	103.72	100.88	102.46	35,100	102.35
17-Sep-09	103.16	106.40	100.45	101.99	91,300	101.88
16-Sep-09	99.77	104.09	98.80	103.96	45,700	103.85
15-Sep-09	96.26	99.16	94.88	98.52	60,800	98.41
14-Sep-09	90.80	95.72	89.51	95.50	27,200	95.40
11-Sep-09	92.80	94.62	91.21	92.86	30,100	92.76
10-Sep-09	89.52	92.76	87.23	92.60	38,400	92.50
9-Sep-09	85.94	90.17	85.31	89.36	39,800	89.26
8-Sep-09	85.60	86.24	84.33	86.18	36,700	86.09
4-Sep-09	79.32	82.90	78.68	82.80	35,700	82.71
3-Sep-09	78.34	79.70	76.09	79.58	33,400	79.49
2-Sep-09	77.04	78.04	75.90	76.63	52,200	76.55
1-Sep-09	82.90	86.77	77.54	78.01	87,300	77.93
31-Aug-09	84.72	85.03	82.80	83.90	36,800	83.81
28-Aug-09	89.97	90.17	85.61	87.31	42,700	87.22
27-Aug-09	85.39	87.30	81.94	86.73	47,200	86.64
26-Aug-09	85.13	87.05	83.81	85.83	113,700	85.74
25-Aug-09	86.43	88.36	85.40	85.87	75,900	85.78
* 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