PST: Historical Prices for PROSHARES US LEHM

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	51.57	51.66	51.30	51.36	101,900	51.36
20-Nov-09	51.18	51.36	51.04	51.31	217,600	51.31
19-Nov-09	51.16	51.28	50.92	51.26	160,900	51.26
18-Nov-09	51.14	51.48	51.14	51.33	170,500	51.33
17-Nov-09	51.38	51.47	51.06	51.16	158,500	51.16
16-Nov-09	51.75	51.81	51.22	51.36	283,100	51.36
13-Nov-09	52.04	52.15	51.93	51.93	56,800	51.93
12-Nov-09	52.28	52.71	52.00	52.04	79,600	52.04
11-Nov-09	52.21	52.21	51.79	52.05	57,400	52.05
10-Nov-09	52.19	52.56	52.01	52.32	80,800	52.32
9-Nov-09	52.48	52.61	52.35	52.37	113,500	52.37
6-Nov-09	52.63	52.97	52.50	52.56	83,900	52.56
5-Nov-09	53.07	53.14	52.79	52.89	84,400	52.89
4-Nov-09	52.95	53.21	52.64	52.91	135,600	52.91
3-Nov-09	52.15	52.73	52.08	52.66	106,800	52.66
2-Nov-09	52.15	52.44	52.06	52.25	126,900	52.25
30-Oct-09	52.60	52.64	52.08	52.17	85,200	52.17
29-Oct-09	52.71	53.19	52.65	52.91	109,500	52.91
28-Oct-09	52.59	52.76	52.21	52.36	95,200	52.36
27-Oct-09	53.46	53.46	52.74	52.75	133,700	52.75
26-Oct-09	53.26	53.76	53.19	53.75	190,900	53.75
23-Oct-09	52.99	53.15	52.85	53.13	106,600	53.13
22-Oct-09	52.73	52.83	52.48	52.59	50,700	52.59
21-Oct-09	52.30	52.72	52.30	52.36	53,200	52.36
20-Oct-09	52.01	52.13	51.86	52.05	44,900	52.05
19-Oct-09	52.63	52.76	52.39	52.39	59,400	52.39
16-Oct-09	52.83	53.02	52.55	52.57	60,200	52.57
15-Oct-09	53.04	53.19	52.58	53.05	148,800	53.05
14-Oct-09	52.70	52.88	52.36	52.82	188,100	52.82
13-Oct-09	52.10	52.28	51.94	52.14	75,400	52.14
12-Oct-09	52.55	52.66	52.17	52.26	55,000	52.26
9-Oct-09	51.93	52.81	51.93	52.67	198,200	52.67
8-Oct-09	51.11	51.78	51.07	51.65	134,800	51.65
7-Oct-09	51.42	51.53	51.13	51.22	107,100	51.22
6-Oct-09	51.73	51.92	51.70	51.89	89,600	51.89
5-Oct-09	51.30	51.63	51.27	51.55	41,200	51.55
2-Oct-09	51.09	51.70	51.05	51.62	142,400	51.62
1-Oct-09	52.05	52.07	51.40	51.53	248,100	51.53
30-Sep-09	52.52	52.60	52.24	52.45	130,100	52.45
29-Sep-09	52.65	52.76	52.25	52.50	34,600	52.50
28-Sep-09	52.61	52.76	52.34	52.41	160,600	52.41
25-Sep-09	53.00	53.24	52.61	52.61	148,600	52.61
24-Sep-09	53.35	53.41	52.96	53.10	109,400	53.10
23-Sep-09	53.81	54.06	53.30	53.40	218,700	53.40
22-Sep-09	53.94	54.00	53.64	53.64	58,800	53.64
21-Sep-09	53.60	54.08	53.43	53.94	116,600	53.94
18-Sep-09	53.56	54.01	53.48	53.92	68,700	53.92
17-Sep-09	53.76	54.06	53.29	53.31	100,200	53.31
16-Sep-09	53.61	54.10	53.58	53.92	93,900	53.92
15-Sep-09	53.86	54.01	53.63	53.78	36,000	53.78
14-Sep-09	53.32	53.64	53.16	53.60	60,500	53.60
11-Sep-09	52.91	53.06	52.51	53.02	130,400	53.02
10-Sep-09	53.62	53.76	53.00	53.24	127,900	53.24
9-Sep-09	54.40	54.64	54.14	54.14	77,300	54.14
8-Sep-09	54.16	54.24	53.77	54.19	114,400	54.19
4-Sep-09	53.47	54.05	53.40	54.01	75,400	54.01
3-Sep-09	53.42	53.43	53.16	53.41	77,900	53.41
2-Sep-09	53.42	53.62	53.00	53.07	112,800	53.07
1-Sep-09	54.00	54.32	53.46	53.60	128,400	53.60
31-Aug-09	54.11	54.36	53.80	53.91	168,600	53.91
28-Aug-09	54.72	54.81	54.22	54.23	124,200	54.23
27-Aug-09	54.59	54.64	54.19	54.53	46,000	54.53
26-Aug-09	54.31	54.54	54.19	54.25	118,200	54.25
25-Aug-09	54.72	55.02	54.32	54.35	210,200	54.35
24-Aug-09	55.68	55.70	54.67	54.67	167,300	54.67
21-Aug-09	54.35	55.44	54.30	55.39	116,900	55.39
* 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