TBT: Historical Prices for PROSHARES TRUST

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	46.31	46.50	45.76	45.83	4,290,500	45.83
20-Nov-09	45.87	46.28	45.52	45.84	4,291,700	45.84
19-Nov-09	45.68	45.98	45.13	45.74	3,253,800	45.74
18-Nov-09	45.53	46.15	45.42	46.03	3,542,300	46.03
17-Nov-09	45.90	46.10	45.19	45.45	6,139,700	45.45
16-Nov-09	46.33	46.46	45.53	45.88	8,101,700	45.88
13-Nov-09	47.16	47.53	46.90	47.02	2,474,000	47.02
12-Nov-09	47.73	48.60	47.38	47.65	4,764,300	47.65
11-Nov-09	47.37	47.60	46.83	47.30	3,070,600	47.30
10-Nov-09	46.91	48.15	46.88	47.93	3,927,100	47.93
9-Nov-09	47.72	47.90	47.32	47.61	2,810,500	47.61
6-Nov-09	47.59	48.57	47.56	47.69	5,135,200	47.69
5-Nov-09	48.20	48.28	47.77	47.82	4,251,500	47.82
4-Nov-09	47.49	48.24	47.00	47.72	8,925,200	47.72
3-Nov-09	45.88	47.10	45.75	46.98	6,261,000	46.98
2-Nov-09	45.60	46.31	45.55	46.00	3,572,100	46.00
30-Oct-09	46.38	46.60	45.48	45.66	5,176,500	45.66
29-Oct-09	46.70	47.53	46.45	47.02	5,764,900	47.02
28-Oct-09	46.38	46.59	45.72	46.03	5,398,600	46.03
27-Oct-09	47.71	47.75	46.50	46.50	6,266,500	46.50
26-Oct-09	47.20	48.06	47.10	47.89	7,346,700	47.89
23-Oct-09	46.77	46.82	46.25	46.82	4,646,000	46.82
22-Oct-09	46.30	46.30	45.81	46.01	4,330,400	46.01
21-Oct-09	45.56	46.15	45.48	45.54	5,605,100	45.54
20-Oct-09	44.77	45.25	44.55	45.09	5,036,300	45.09
19-Oct-09	46.13	46.34	45.55	45.57	4,411,000	45.57
16-Oct-09	46.57	47.00	46.14	46.20	4,402,800	46.20
15-Oct-09	47.23	47.35	46.32	47.17	5,517,000	47.17
14-Oct-09	46.30	46.88	45.73	46.68	7,728,900	46.68
13-Oct-09	45.30	45.64	45.10	45.38	3,954,100	45.38
12-Oct-09	45.98	46.32	45.61	45.74	3,784,200	45.74
9-Oct-09	44.51	46.40	44.41	46.00	12,268,800	46.00
8-Oct-09	42.67	44.45	42.65	44.03	12,532,400	44.03
7-Oct-09	43.61	43.63	42.96	43.09	5,874,000	43.09
6-Oct-09	43.51	44.17	43.51	44.15	5,685,100	44.15
5-Oct-09	42.97	43.49	42.77	43.28	3,936,100	43.28
2-Oct-09	42.25	43.46	42.24	43.40	6,393,900	43.40
1-Oct-09	43.48	43.55	42.50	42.79	8,597,900	42.79
30-Sep-09	44.05	44.24	43.58	44.01	4,388,800	44.01
29-Sep-09	44.26	44.43	43.56	43.87	4,510,100	43.87
28-Sep-09	44.33	44.50	43.78	43.89	6,344,700	43.89
25-Sep-09	45.23	45.78	44.56	44.59	8,371,000	44.59
24-Sep-09	46.04	46.37	45.48	45.75	6,587,800	45.75
23-Sep-09	46.53	47.26	45.97	46.12	6,972,700	46.12
22-Sep-09	46.87	46.99	46.17	46.20	3,554,100	46.20
21-Sep-09	46.40	47.19	46.10	46.68	3,913,600	46.68
18-Sep-09	46.36	46.80	46.05	46.72	4,361,200	46.72
17-Sep-09	46.91	47.38	45.89	45.96	4,431,300	45.96
16-Sep-09	47.21	47.93	46.62	47.08	5,333,200	47.08
15-Sep-09	47.38	47.47	46.78	47.38	3,771,900	47.38
14-Sep-09	46.58	46.90	45.98	46.87	3,630,900	46.87
11-Sep-09	45.87	46.09	45.06	45.98	8,798,600	45.98
10-Sep-09	47.82	47.83	45.98	46.44	7,094,100	46.44
9-Sep-09	48.79	49.18	48.32	48.42	4,676,600	48.42
8-Sep-09	48.22	48.39	47.36	48.21	3,890,800	48.21
4-Sep-09	46.42	47.70	46.26	47.70	4,035,000	47.70
3-Sep-09	46.11	46.34	45.80	46.07	4,135,600	46.07
2-Sep-09	46.45	46.68	45.26	45.44	5,990,600	45.44
1-Sep-09	47.07	48.20	46.35	46.81	7,137,600	46.81
31-Aug-09	46.89	47.44	46.43	46.56	3,822,400	46.56
28-Aug-09	47.82	47.89	46.74	46.74	3,211,900	46.74
27-Aug-09	47.17	47.49	46.65	47.27	4,756,300	47.27
26-Aug-09	47.13	47.35	46.77	46.83	5,593,000	46.83
25-Aug-09	47.88	48.36	47.20	47.21	6,374,300	47.21
24-Aug-09	49.90	49.93	47.92	47.92	6,063,200	47.92
21-Aug-09	47.76	49.55	47.62	49.55	7,653,700	49.55
* 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