MZZ: Historical Prices for PRSHS ULTRSHR MC400

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	24.28	24.52	24.08	24.13	207,100	24.13
24-Nov-09	24.32	24.89	24.32	24.47	202,900	24.47
23-Nov-09	24.27	24.54	23.76	24.36	277,100	24.36
20-Nov-09	24.95	25.15	24.71	24.89	264,000	24.89
19-Nov-09	24.07	24.86	24.00	24.65	329,800	24.65
18-Nov-09	23.44	23.82	23.41	23.62	203,300	23.62
17-Nov-09	23.60	23.73	23.37	23.42	222,300	23.42
16-Nov-09	23.82	23.86	23.11	23.39	445,400	23.39
13-Nov-09	24.41	24.85	24.03	24.20	339,200	24.20
12-Nov-09	23.96	24.75	23.74	24.68	323,200	24.68
11-Nov-09	23.90	24.31	23.60	23.99	239,600	23.99
10-Nov-09	24.49	24.69	24.13	24.33	211,200	24.33
9-Nov-09	25.07	25.08	24.27	24.33	342,900	24.33
6-Nov-09	25.97	26.10	25.13	25.55	287,500	25.55
5-Nov-09	26.26	26.48	25.45	25.46	287,500	25.46
4-Nov-09	26.02	26.75	25.78	26.73	351,700	26.73
3-Nov-09	27.49	27.67	26.40	26.54	389,600	26.54
2-Nov-09	27.13	28.02	26.43	27.15	652,400	27.15
30-Oct-09	26.14	27.55	26.04	27.38	572,800	27.38
29-Oct-09	26.69	26.78	25.77	25.94	275,100	25.94
28-Oct-09	25.57	27.17	25.50	27.08	341,900	27.08
27-Oct-09	24.82	25.57	24.67	25.44	387,900	25.44
26-Oct-09	24.29	25.04	23.66	24.92	340,000	24.92
23-Oct-09	23.64	24.53	23.59	24.38	293,900	24.38
22-Oct-09	24.40	24.83	23.60	23.79	262,600	23.79
21-Oct-09	24.00	24.41	23.28	24.34	339,000	24.34
20-Oct-09	23.40	24.16	23.40	23.91	155,200	23.91
19-Oct-09	23.86	24.12	23.30	23.46	257,100	23.46
16-Oct-09	23.86	24.30	23.79	23.97	239,800	23.97
15-Oct-09	23.99	24.01	23.54	23.57	160,900	23.57
14-Oct-09	23.95	24.25	23.65	23.69	212,700	23.69
13-Oct-09	24.50	24.92	24.36	24.58	136,700	24.58
12-Oct-09	24.18	24.60	24.01	24.35	123,200	24.35
9-Oct-09	24.84	24.96	24.42	24.45	123,200	24.45
8-Oct-09	25.21	25.32	24.54	24.87	242,600	24.87
7-Oct-09	25.69	25.81	25.46	25.52	71,600	25.52
6-Oct-09	25.88	26.05	25.15	25.56	239,600	25.56
5-Oct-09	27.20	27.37	26.20	26.30	251,100	26.30
2-Oct-09	27.43	27.64	26.94	27.46	298,600	27.46
1-Oct-09	25.59	26.99	25.57	26.95	368,600	26.95
30-Sep-09	24.94	26.06	24.81	25.43	295,000	25.43
29-Sep-09	25.22	25.34	24.79	25.13	177,900	25.13
28-Sep-09	26.12	26.22	25.11	25.32	232,700	25.32
25-Sep-09	26.19	26.60	25.97	26.36	229,800	26.36
24-Sep-09	25.11	26.36	24.93	26.06	252,000	26.06
23-Sep-09	24.46	25.25	24.33	25.23	261,900	25.23
22-Sep-09	24.60	24.83	24.42	24.58	167,300	24.58
21-Sep-09	25.26	25.42	24.73	24.82	186,300	24.82
18-Sep-09	24.40	24.99	24.40	24.73	127,200	24.73
17-Sep-09	24.50	24.86	24.06	24.67	190,000	24.67
16-Sep-09	25.25	25.34	24.40	24.42	198,900	24.42
15-Sep-09	25.81	26.00	25.28	25.40	122,700	25.40
14-Sep-09	26.94	26.94	25.80	25.80	157,800	25.80
11-Sep-09	26.43	26.76	26.14	26.49	189,800	26.49
10-Sep-09	27.17	27.51	26.50	26.59	182,100	26.59
9-Sep-09	27.97	28.08	26.93	27.17	202,500	27.17
8-Sep-09	28.08	28.43	27.89	27.89	176,900	27.89
4-Sep-09	29.43	29.71	28.58	28.60	166,500	28.60
3-Sep-09	29.87	30.54	29.37	29.43	179,500	29.43
2-Sep-09	30.01	30.34	29.70	30.13	208,400	30.13
1-Sep-09	29.06	30.00	27.89	29.97	423,700	29.97
31-Aug-09	28.50	28.94	28.38	28.67	196,700	28.67
28-Aug-09	27.47	28.42	27.34	27.96	224,300	27.96
27-Aug-09	28.25	29.27	27.90	28.02	275,700	28.02
26-Aug-09	28.29	28.59	27.90	28.24	233,500	28.24
25-Aug-09	28.19	28.33	27.63	28.22	342,600	28.22
* 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