TLL: Historical Prices for PROSHARES TRUST

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	16.80	16.80	16.66	16.66	2,400	16.66
24-Nov-09	16.96	17.07	16.85	16.92	2,100	16.92
23-Nov-09	17.20	17.20	17.05	17.05	2,200	17.05
20-Nov-09	17.98	17.98	17.94	17.94	800	17.94
19-Nov-09	17.67	17.67	17.67	17.67	0	17.67
18-Nov-09	17.94	17.94	17.67	17.67	1,000	17.67
17-Nov-09	17.80	17.80	17.68	17.68	700	17.68
16-Nov-09	18.00	18.00	17.84	17.86	4,300	17.86
13-Nov-09	18.69	18.69	18.52	18.52	4,400	18.52
12-Nov-09	18.20	18.76	18.20	18.71	6,900	18.71
11-Nov-09	18.22	18.40	18.14	18.29	5,600	18.29
10-Nov-09	18.19	18.35	18.18	18.35	5,300	18.35
9-Nov-09	17.65	18.86	17.65	18.31	21,900	18.31
6-Nov-09	19.30	19.30	19.21	19.24	600	19.24
5-Nov-09	19.43	19.49	19.28	19.33	7,200	19.33
4-Nov-09	19.60	19.64	19.58	19.62	25,500	19.62
3-Nov-09	20.25	20.34	19.97	19.99	7,600	19.99
2-Nov-09	19.79	20.55	19.72	20.47	17,400	20.47
30-Oct-09	19.81	20.22	19.81	20.09	3,100	20.09
29-Oct-09	19.21	19.31	19.17	19.23	4,600	19.23
28-Oct-09	19.28	19.42	19.20	19.42	13,100	19.42
27-Oct-09	18.87	19.17	18.87	19.17	1,300	19.17
26-Oct-09	18.20	19.12	18.20	19.12	6,000	19.12
23-Oct-09	17.25	18.63	17.25	18.48	4,500	18.48
22-Oct-09	17.97	17.97	17.97	17.97	400	17.97
21-Oct-09	18.29	18.29	18.27	18.27	600	18.27
20-Oct-09	18.01	18.01	18.01	18.01	200	18.01
19-Oct-09	17.82	17.82	17.71	17.72	800	17.72
16-Oct-09	17.89	17.91	17.89	17.91	2,100	17.91
15-Oct-09	17.72	17.74	17.62	17.62	1,000	17.62
14-Oct-09	17.33	17.70	17.33	17.67	7,200	17.67
13-Oct-09	17.89	17.89	17.87	17.87	1,100	17.87
12-Oct-09	17.88	17.90	17.87	17.87	1,500	17.87
9-Oct-09	17.84	18.08	17.84	17.87	1,900	17.87
8-Oct-09	17.63	17.70	17.55	17.70	1,900	17.70
7-Oct-09	17.64	17.88	17.57	17.73	1,500	17.73
6-Oct-09	19.00	19.00	17.33	17.46	5,600	17.46
5-Oct-09	18.91	18.91	17.89	18.02	9,100	18.02
2-Oct-09	18.50	18.72	18.25	18.31	5,400	18.31
1-Oct-09	16.30	18.13	16.30	18.13	19,500	18.13
30-Sep-09	17.31	17.31	16.89	16.93	2,400	16.93
29-Sep-09	17.07	17.27	16.76	16.92	12,000	16.92
28-Sep-09	18.77	18.77	17.09	17.20	9,900	17.20
25-Sep-09	17.80	17.81	17.57	17.64	4,200	17.64
24-Sep-09	17.18	17.79	17.18	17.77	1,300	17.77
23-Sep-09	22.36	22.36	22.36	22.36	100	22.36
22-Sep-09	22.36	22.45	22.27	22.45	6,300	22.45
21-Sep-09	23.03	23.03	22.61	22.61	300	22.61
18-Sep-09	23.03	23.03	22.37	22.44	1,700	22.44
17-Sep-09	22.55	23.30	22.48	23.30	1,600	23.30
16-Sep-09	22.64	22.64	22.64	22.64	300	22.64
15-Sep-09	23.24	23.24	23.24	23.24	100	23.24
14-Sep-09	22.76	23.33	22.76	23.20	6,400	23.20
11-Sep-09	23.81	23.89	23.24	23.24	1,800	23.24
10-Sep-09	24.96	24.96	23.73	23.73	2,100	23.73
9-Sep-09	24.95	25.02	24.95	25.02	700	25.02
8-Sep-09	24.82	25.33	24.81	25.17	4,500	25.17
4-Sep-09	26.67	26.67	25.70	25.70	2,900	25.70
3-Sep-09	26.50	26.81	26.50	26.81	800	26.81
2-Sep-09	26.82	26.82	26.51	26.51	400	26.51
1-Sep-09	26.44	26.58	26.44	26.58	300	26.58
31-Aug-09	25.55	25.55	25.55	25.55	100	25.55
28-Aug-09	24.96	24.96	24.96	24.96	200	24.96
27-Aug-09	25.24	25.24	24.93	24.93	200	24.93
26-Aug-09	25.57	25.57	24.78	24.78	3,500	24.78
25-Aug-09	24.93	25.07	24.90	25.04	2,800	25.04
* 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