MWN: Historical Prices for MID CAP BEAR 3X NEW

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	28.39	28.71	27.98	28.04	37,100	28.04
24-Nov-09	28.68	29.43	28.67	28.80	43,600	28.80
23-Nov-09	28.32	28.89	27.67	28.61	68,100	28.61
20-Nov-09	29.75	30.02	29.35	29.62	98,800	29.62
19-Nov-09	28.46	29.68	28.24	29.15	96,500	29.15
18-Nov-09	27.60	28.03	27.28	27.64	21,400	27.64
17-Nov-09	27.49	27.91	27.25	27.35	44,400	27.35
16-Nov-09	28.01	28.04	26.85	27.15	133,900	27.15
13-Nov-09	29.09	29.65	28.37	28.67	88,900	28.67
12-Nov-09	28.44	29.50	27.96	29.38	49,800	29.38
11-Nov-09	27.96	28.65	27.50	28.19	57,100	28.19
10-Nov-09	29.02	29.36	28.36	28.81	98,500	28.81
9-Nov-09	30.15	30.15	28.69	28.70	118,600	28.70
6-Nov-09	31.96	32.19	30.55	31.07	142,500	31.07
5-Nov-09	32.39	32.63	31.10	31.11	79,700	31.11
4-Nov-09	32.10	33.44	31.49	33.30	116,600	33.30
3-Nov-09	34.86	35.26	32.99	33.09	96,200	33.09
2-Nov-09	34.20	35.63	32.78	34.15	143,100	34.15
30-Oct-09	32.14	34.90	31.88	34.71	216,900	34.71
29-Oct-09	33.55	33.67	31.56	31.83	236,700	31.83
28-Oct-09	31.63	34.54	31.63	34.50	202,800	34.50
27-Oct-09	30.29	31.62	30.02	31.50	164,100	31.50
26-Oct-09	29.31	30.64	28.09	30.46	179,100	30.46
23-Oct-09	27.76	29.68	27.76	29.40	84,100	29.40
22-Oct-09	29.26	30.00	27.97	28.07	92,700	28.07
21-Oct-09	28.61	29.21	27.37	29.15	72,400	29.15
20-Oct-09	27.43	28.67	27.43	28.30	64,200	28.30
19-Oct-09	28.36	28.64	27.32	27.53	86,100	27.53
16-Oct-09	28.24	29.11	28.23	28.60	96,400	28.60
15-Oct-09	28.57	28.68	27.73	27.75	100,700	27.75
14-Oct-09	28.63	29.04	27.95	27.95	79,800	27.95
13-Oct-09	29.74	30.29	29.44	29.73	76,800	29.73
12-Oct-09	29.22	29.73	28.79	29.41	38,700	29.41
9-Oct-09	30.44	30.59	29.68	29.72	33,800	29.72
8-Oct-09	30.90	31.22	29.92	30.33	80,400	30.33
7-Oct-09	32.05	32.30	31.52	31.72	55,100	31.72
6-Oct-09	32.04	32.53	30.86	31.75	87,800	31.75
5-Oct-09	34.72	35.13	33.00	33.01	101,500	33.01
2-Oct-09	35.57	35.96	34.37	35.42	145,700	35.42
1-Oct-09	31.85	34.44	31.69	34.44	139,700	34.44
30-Sep-09	30.62	32.53	30.51	31.28	82,400	31.28
29-Sep-09	30.94	31.50	30.24	31.03	62,200	31.03
28-Sep-09	32.72	32.97	31.00	31.14	55,600	31.14
25-Sep-09	33.05	33.66	32.50	33.35	80,000	33.35
24-Sep-09	31.04	33.25	30.78	32.80	102,900	32.80
23-Sep-09	29.74	31.05	29.42	31.05	51,300	31.05
22-Sep-09	29.97	30.50	29.72	29.90	42,500	29.90
21-Sep-09	31.26	31.59	30.46	30.73	47,100	30.73
18-Sep-09	29.94	30.93	29.94	30.40	28,000	30.40
17-Sep-09	29.96	30.90	29.24	30.41	56,300	30.41
16-Sep-09	31.46	31.65	29.95	29.98	95,500	29.98
15-Sep-09	32.51	32.92	31.46	31.67	65,100	31.67
14-Sep-09	34.60	34.74	32.68	32.70	38,400	32.70
11-Sep-09	33.69	34.33	33.05	33.72	30,600	33.72
10-Sep-09	35.08	35.86	33.80	33.80	77,300	33.80
9-Sep-09	36.35	36.92	34.81	35.20	71,200	35.20
8-Sep-09	36.74	37.43	36.47	36.51	47,700	36.51
4-Sep-09	39.87	40.20	37.99	38.00	119,200	38.00
3-Sep-09	40.58	41.71	39.69	39.71	49,700	39.71
2-Sep-09	41.06	41.66	40.45	41.35	89,500	41.35
1-Sep-09	38.52	40.80	36.66	40.50	135,800	40.50
31-Aug-09	37.66	38.50	37.53	37.94	116,300	37.94
28-Aug-09	35.57	37.38	35.34	36.50	68,800	36.50
27-Aug-09	37.24	38.92	36.47	36.74	56,900	36.74
26-Aug-09	37.49	37.88	36.70	37.23	77,600	37.23
25-Aug-09	36.99	37.38	36.05	37.16	61,200	37.16
* 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