PSQ: Historical Prices for PROSHARES SHORT QQQ

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	45.13	45.35	44.96	45.00	156,800	45.00
11-Dec-09	45.06	45.62	44.99	45.45	214,600	45.45
10-Dec-09	45.28	45.32	45.03	45.24	100,300	45.24
9-Dec-09	46.00	46.28	45.47	45.48	191,100	45.48
8-Dec-09	45.96	46.25	45.62	45.95	207,900	45.95
7-Dec-09	45.49	45.77	45.32	45.68	233,600	45.68
4-Dec-09	45.14	45.93	44.87	45.49	323,400	45.49
3-Dec-09	45.35	45.73	45.10	45.71	189,600	45.71
2-Dec-09	45.47	45.59	45.11	45.52	169,200	45.52
1-Dec-09	45.72	45.74	45.30	45.61	183,200	45.61
30-Nov-09	46.28	46.54	46.03	46.13	240,200	46.13
27-Nov-09	46.67	46.77	45.82	46.14	160,300	46.14
25-Nov-09	45.52	45.61	45.42	45.45	62,200	45.45
24-Nov-09	45.53	45.92	45.52	45.68	250,000	45.68
23-Nov-09	45.77	45.78	45.26	45.50	205,900	45.50
20-Nov-09	46.29	46.42	46.14	46.20	304,400	46.20
19-Nov-09	45.60	46.32	45.59	46.00	380,900	46.00
18-Nov-09	45.17	45.60	45.17	45.31	195,300	45.31
17-Nov-09	45.30	45.42	45.04	45.04	139,700	45.04
16-Nov-09	45.46	45.53	45.00	45.17	240,600	45.17
13-Nov-09	45.93	46.07	45.54	45.65	210,300	45.65
12-Nov-09	45.75	46.15	45.52	46.04	260,100	46.04
11-Nov-09	45.74	46.08	45.54	45.83	479,900	45.83
10-Nov-09	46.21	46.31	45.94	46.06	482,900	46.06
9-Nov-09	46.82	46.90	46.18	46.18	307,000	46.18
6-Nov-09	47.70	47.81	47.18	47.23	280,500	47.23
5-Nov-09	48.09	48.19	47.45	47.50	278,200	47.50
4-Nov-09	48.50	48.75	48.08	48.74	332,600	48.74
3-Nov-09	49.16	49.31	48.73	48.75	387,500	48.75
2-Nov-09	49.14	49.54	48.47	48.93	690,100	48.93
30-Oct-09	47.94	49.22	47.84	49.06	488,200	49.06
29-Oct-09	48.37	48.53	47.79	47.87	408,200	47.87
28-Oct-09	47.81	48.81	47.70	48.74	587,500	48.74
27-Oct-09	46.98	47.80	46.79	47.63	279,400	47.63
26-Oct-09	46.75	47.11	46.10	46.95	278,800	46.95
23-Oct-09	46.20	46.91	46.15	46.80	423,100	46.80
22-Oct-09	46.89	47.16	46.40	46.56	241,700	46.56
21-Oct-09	46.70	46.84	46.06	46.74	196,500	46.74
20-Oct-09	46.45	46.98	46.43	46.71	162,300	46.71
19-Oct-09	47.14	47.37	46.64	46.68	248,100	46.68
16-Oct-09	47.05	47.50	46.98	47.15	229,500	47.15
15-Oct-09	47.02	47.08	46.82	46.84	182,900	46.84
14-Oct-09	46.83	47.10	46.72	46.79	354,200	46.79
13-Oct-09	47.45	47.64	47.25	47.41	189,900	47.41
12-Oct-09	47.37	47.75	47.11	47.46	272,900	47.46
9-Oct-09	47.91	48.00	47.47	47.54	194,400	47.54
8-Oct-09	47.70	47.91	47.38	47.83	377,300	47.83
7-Oct-09	48.21	48.33	47.99	47.99	112,200	47.99
6-Oct-09	48.77	48.77	47.92	48.16	381,400	48.16
5-Oct-09	49.18	49.47	48.81	49.04	292,400	49.04
2-Oct-09	49.61	49.71	49.02	49.40	394,400	49.40
1-Oct-09	48.07	49.30	48.07	49.30	494,400	49.30
30-Sep-09	47.75	48.61	47.50	47.83	237,900	47.83
29-Sep-09	47.69	48.11	47.46	47.87	124,400	47.87
28-Sep-09	48.27	48.30	47.43	47.70	138,500	47.70
25-Sep-09	48.46	48.66	48.14	48.50	227,500	48.50
24-Sep-09	47.51	48.44	47.44	48.09	216,800	48.09
23-Sep-09	47.29	47.77	46.89	47.72	124,100	47.72
22-Sep-09	47.26	47.63	47.26	47.40	118,800	47.40
21-Sep-09	47.98	48.01	47.40	47.53	228,200	47.53
18-Sep-09	47.50	47.93	47.50	47.67	134,400	47.67
17-Sep-09	47.88	48.00	47.51	47.70	224,100	47.70
16-Sep-09	48.22	48.43	47.69	47.69	260,400	47.69
15-Sep-09	48.66	48.73	48.35	48.49	133,200	48.49
14-Sep-09	49.19	49.19	48.63	48.64	88,200	48.64
11-Sep-09	48.84	49.19	48.74	48.77	146,700	48.77
* 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