SH: Historical Prices for SHRT S&P500 PROSHRS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	54.10	54.17	53.81	53.94	2,296,700	53.94
19-Nov-09	53.47	54.09	53.42	53.76	3,959,600	53.76
18-Nov-09	53.08	53.41	53.00	53.06	2,786,300	53.06
17-Nov-09	53.23	53.44	53.03	53.04	1,893,000	53.04
16-Nov-09	53.53	53.56	52.87	53.10	4,546,300	53.10
13-Nov-09	54.05	54.34	53.68	53.91	2,599,800	53.91
12-Nov-09	53.72	54.34	53.44	54.21	3,906,500	54.21
11-Nov-09	53.54	53.90	53.31	53.63	3,666,600	53.63
10-Nov-09	54.09	54.22	53.75	53.91	4,055,100	53.91
9-Nov-09	54.78	54.81	53.90	53.90	3,863,400	53.90
6-Nov-09	55.69	55.78	55.08	55.19	2,417,600	55.19
5-Nov-09	56.02	56.12	55.35	55.35	2,730,600	55.35
4-Nov-09	56.06	56.56	55.65	56.45	3,643,800	56.45
3-Nov-09	57.07	57.17	56.48	56.52	3,389,000	56.52
2-Nov-09	56.87	57.43	56.13	56.73	5,011,200	56.73
30-Oct-09	55.74	57.22	55.56	57.11	6,460,100	57.11
29-Oct-09	56.35	56.47	55.44	55.59	4,286,500	55.59
28-Oct-09	55.88	56.81	55.69	56.77	5,239,500	56.77
27-Oct-09	55.41	55.85	55.22	55.72	4,698,500	55.72
26-Oct-09	54.80	55.61	54.23	55.50	3,882,900	55.50
23-Oct-09	54.07	55.08	54.03	54.84	2,674,200	54.84
22-Oct-09	54.84	55.17	54.09	54.26	2,866,400	54.26
21-Oct-09	54.42	54.83	53.77	54.81	2,674,600	54.81
20-Oct-09	53.93	54.58	53.93	54.29	2,396,800	54.29
19-Oct-09	54.41	54.55	53.86	53.99	2,613,600	53.99
16-Oct-09	54.55	54.80	54.30	54.44	2,938,700	54.44
15-Oct-09	54.55	54.55	54.07	54.11	2,333,700	54.11
14-Oct-09	54.58	54.81	54.22	54.25	3,736,100	54.25
13-Oct-09	55.26	55.59	55.14	55.20	1,669,800	55.20
12-Oct-09	55.11	55.33	54.91	55.08	1,369,600	55.08
9-Oct-09	55.71	55.80	55.35	55.36	1,588,500	55.36
8-Oct-09	55.69	55.92	55.37	55.71	3,524,200	55.71
7-Oct-09	56.43	56.51	56.07	56.10	1,705,200	56.10
6-Oct-09	56.69	56.74	55.96	56.28	3,610,800	56.28
5-Oct-09	57.78	57.93	56.96	57.13	1,945,300	57.13
2-Oct-09	58.27	58.43	57.65	58.00	6,040,900	58.00
1-Oct-09	56.46	57.75	56.44	57.74	4,305,600	57.74
30-Sep-09	55.94	56.83	55.87	56.27	1,966,000	56.27
29-Sep-09	55.82	56.23	55.56	56.09	1,482,500	56.09
28-Sep-09	56.71	57.32	55.82	55.96	1,823,300	55.96
25-Sep-09	56.80	57.16	56.49	56.93	3,350,700	56.93
24-Sep-09	55.90	56.90	55.78	56.66	3,308,700	56.66
23-Sep-09	55.43	56.12	55.08	56.00	2,172,700	56.00
22-Sep-09	55.57	55.81	55.42	55.55	1,772,200	55.55
21-Sep-09	56.20	56.29	55.76	55.89	1,672,200	55.89
18-Sep-09	55.55	55.94	55.52	55.73	1,972,200	55.73
17-Sep-09	55.75	56.10	55.31	55.77	2,841,500	55.77
16-Sep-09	56.37	56.55	55.68	55.68	2,817,200	55.68
15-Sep-09	56.72	57.08	56.36	56.55	2,209,600	56.55
14-Sep-09	57.58	57.60	56.73	56.79	2,122,500	56.79
11-Sep-09	56.97	57.35	56.80	57.08	2,051,500	57.08
10-Sep-09	57.62	57.95	57.03	57.06	1,774,900	57.06
9-Sep-09	58.04	58.21	57.48	57.65	2,379,400	57.65
8-Sep-09	58.12	58.45	58.07	58.14	1,366,800	58.14
4-Sep-09	59.38	59.55	58.64	58.67	2,065,400	58.67
3-Sep-09	59.67	60.14	59.43	59.54	1,530,700	59.54
2-Sep-09	60.06	60.17	59.63	60.00	3,333,800	60.00
1-Sep-09	58.79	59.90	58.02	59.83	3,965,100	59.83
31-Aug-09	58.55	58.86	58.43	58.46	1,835,300	58.46
28-Aug-09	57.49	58.37	57.42	58.00	1,453,600	58.00
27-Aug-09	58.12	58.78	57.78	57.91	2,091,100	57.91
26-Aug-09	58.26	58.45	57.80	58.07	2,269,300	58.07
25-Aug-09	57.97	58.20	57.50	58.09	2,355,500	58.09
24-Aug-09	57.93	58.38	57.61	58.18	3,061,100	58.18
21-Aug-09	58.88	58.96	58.08	58.24	3,627,700	58.24
20-Aug-09	59.91	60.03	59.20	59.33	2,376,500	59.33
* 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