SDS: Historical Prices for PT ULTRSHRT SP500 PS

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	36.09	36.17	35.50	35.95	34,289,700	35.95
20-Nov-09	37.11	37.25	36.76	36.91	28,937,100	36.91
19-Nov-09	36.27	37.15	36.25	36.73	40,874,300	36.73
18-Nov-09	35.79	36.22	35.67	35.75	29,191,200	35.75
17-Nov-09	36.02	36.29	35.71	35.72	31,577,400	35.72
16-Nov-09	36.39	36.43	35.50	35.82	41,603,700	35.82
13-Nov-09	37.10	37.49	36.58	36.89	43,339,000	36.89
12-Nov-09	36.67	37.49	36.27	37.27	45,382,900	37.27
11-Nov-09	36.45	36.91	36.10	36.55	39,458,100	36.55
10-Nov-09	37.12	37.35	36.71	36.93	35,049,800	36.93
9-Nov-09	38.13	38.18	36.95	36.97	35,694,100	36.97
6-Nov-09	39.39	39.52	38.55	38.72	42,063,200	38.72
5-Nov-09	39.86	40.03	38.92	38.94	44,777,400	38.94
4-Nov-09	39.97	40.64	39.34	40.46	55,896,500	40.46
3-Nov-09	41.36	41.50	40.53	40.63	47,457,000	40.63
2-Nov-09	41.07	41.90	40.05	40.90	71,378,900	40.90
30-Oct-09	39.48	41.59	39.25	41.41	85,233,400	41.41
29-Oct-09	40.39	40.57	39.09	39.24	53,395,100	39.24
28-Oct-09	39.72	41.04	39.45	40.96	60,838,200	40.96
27-Oct-09	39.05	39.69	38.80	39.50	57,999,500	39.50
26-Oct-09	38.23	39.35	37.45	39.16	58,677,400	39.16
23-Oct-09	37.21	38.62	37.18	38.28	50,697,100	38.28
22-Oct-09	38.29	38.77	37.22	37.44	49,144,600	37.44
21-Oct-09	37.70	38.31	36.83	38.26	49,764,700	38.26
20-Oct-09	37.07	37.93	37.06	37.54	35,409,500	37.54
19-Oct-09	37.68	37.93	36.95	37.14	34,389,100	37.14
16-Oct-09	37.87	38.27	37.55	37.80	36,171,300	37.80
15-Oct-09	37.89	37.93	37.25	37.27	28,099,300	37.27
14-Oct-09	37.95	38.30	37.44	37.51	39,261,600	37.51
13-Oct-09	38.93	39.38	38.74	38.86	33,889,000	38.86
12-Oct-09	38.68	39.02	38.42	38.67	23,983,500	38.67
9-Oct-09	39.51	39.70	39.02	39.03	26,972,800	39.03
8-Oct-09	39.54	39.86	39.08	39.51	37,363,100	39.51
7-Oct-09	40.53	40.69	40.05	40.13	32,805,000	40.13
6-Oct-09	40.96	40.99	39.87	40.32	53,633,600	40.32
5-Oct-09	42.47	42.75	41.32	41.55	38,729,900	41.55
2-Oct-09	43.23	43.30	42.32	42.79	53,128,100	42.79
1-Oct-09	40.62	42.44	40.61	42.43	56,351,500	42.43
30-Sep-09	39.89	41.17	39.79	40.39	53,585,900	40.39
29-Sep-09	39.75	40.30	39.37	40.12	34,397,800	40.12
28-Sep-09	41.03	41.07	39.71	39.90	33,640,400	39.90
25-Sep-09	41.11	41.65	40.67	41.31	37,537,500	41.31
24-Sep-09	39.88	41.29	39.70	40.94	54,891,400	40.94
23-Sep-09	39.21	40.19	38.70	40.12	43,221,700	40.12
22-Sep-09	39.40	39.76	39.17	39.40	27,179,000	39.40
21-Sep-09	40.28	40.44	39.67	39.86	30,782,100	39.86
18-Sep-09	39.38	39.94	39.35	39.67	30,049,700	39.67
17-Sep-09	39.71	40.17	39.06	39.72	45,261,300	39.72
16-Sep-09	40.55	40.84	39.58	39.60	40,643,900	39.60
15-Sep-09	41.03	41.60	40.53	40.85	37,585,400	40.85
14-Sep-09	42.30	42.34	41.05	41.15	31,485,900	41.15
11-Sep-09	41.45	42.00	41.19	41.62	28,671,900	41.62
10-Sep-09	42.40	42.88	41.54	41.60	35,053,200	41.60
9-Sep-09	43.00	43.26	42.17	42.45	39,467,400	42.45
8-Sep-09	43.08	43.60	43.04	43.13	24,434,000	43.13
4-Sep-09	45.01	45.27	43.87	43.91	33,717,500	43.91
3-Sep-09	45.40	46.14	45.06	45.22	28,045,600	45.22
2-Sep-09	45.99	46.17	45.38	45.96	41,486,800	45.96
1-Sep-09	44.09	45.75	43.01	45.60	56,075,600	45.60
31-Aug-09	43.75	44.22	43.58	43.64	32,283,000	43.64
28-Aug-09	42.19	43.49	42.09	42.92	33,089,000	42.92
27-Aug-09	43.13	44.11	42.61	42.80	40,879,100	42.80
26-Aug-09	43.34	43.64	42.68	43.09	39,565,700	43.09
25-Aug-09	42.90	43.27	42.22	43.05	38,967,500	43.05
24-Aug-09	42.88	43.56	42.41	43.26	33,715,400	43.26
21-Aug-09	44.28	44.46	43.10	43.28	37,967,200	43.28
* 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