TYP: Historical Prices for DAILY TECH BEAR 3X

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	9.81	9.88	9.55	9.56	466,100	9.56
17-Dec-09	9.85	10.09	9.81	10.04	320,600	10.04
16-Dec-09	9.68	9.75	9.55	9.70	297,200	9.70
15-Dec-09	9.83	9.92	9.60	9.84	248,800	9.84
14-Dec-09	9.78	9.90	9.67	9.71	318,600	9.71
11-Dec-09	9.84	10.10	9.76	9.99	357,000	9.99
10-Dec-09	9.88	9.93	9.74	9.90	403,100	9.90
9-Dec-09	10.31	10.53	10.00	10.01	425,900	10.01
8-Dec-09	10.19	10.44	10.09	10.29	692,900	10.29
7-Dec-09	10.00	10.14	9.85	10.07	305,000	10.07
4-Dec-09	9.83	10.29	9.63	9.92	578,400	9.92
3-Dec-09	10.03	10.23	9.90	10.21	371,800	10.21
2-Dec-09	10.18	10.25	9.92	10.20	463,800	10.20
1-Dec-09	10.37	10.42	10.06	10.20	437,600	10.20
30-Nov-09	10.73	10.99	10.62	10.65	394,900	10.65
27-Nov-09	11.01	11.09	10.52	10.69	447,100	10.69
25-Nov-09	10.20	10.29	10.16	10.21	243,300	10.21
24-Nov-09	10.20	10.44	10.16	10.29	615,800	10.29
23-Nov-09	10.29	10.29	10.01	10.14	662,200	10.14
20-Nov-09	10.59	10.76	10.54	10.61	1,755,600	10.61
19-Nov-09	10.17	10.64	10.17	10.43	968,300	10.43
18-Nov-09	9.83	10.09	9.83	9.92	552,300	9.92
17-Nov-09	10.02	10.06	9.77	9.78	385,300	9.78
16-Nov-09	10.14	10.23	9.86	9.97	511,900	9.97
13-Nov-09	10.51	10.60	10.20	10.29	446,800	10.29
12-Nov-09	10.42	10.66	10.25	10.57	509,100	10.57
11-Nov-09	10.41	10.60	10.29	10.42	335,200	10.42
10-Nov-09	10.71	10.77	10.50	10.64	541,000	10.64
9-Nov-09	11.09	11.17	10.63	10.65	651,100	10.65
6-Nov-09	11.67	11.71	11.25	11.40	625,700	11.40
5-Nov-09	11.76	11.87	11.36	11.48	693,500	11.48
4-Nov-09	12.34	12.34	11.85	12.27	736,700	12.27
3-Nov-09	12.68	12.89	12.52	12.54	598,300	12.54
2-Nov-09	12.59	12.90	12.11	12.50	774,200	12.50
30-Oct-09	11.81	12.68	11.72	12.59	1,328,700	12.59
29-Oct-09	12.16	12.27	11.62	11.62	883,000	11.62
28-Oct-09	11.93	12.54	11.76	12.40	1,260,300	12.40
27-Oct-09	11.43	11.90	11.25	11.78	792,600	11.78
26-Oct-09	11.34	11.57	10.82	11.42	647,400	11.42
23-Oct-09	10.74	11.41	10.70	11.28	556,700	11.28
22-Oct-09	11.48	11.74	11.17	11.24	552,200	11.24
21-Oct-09	11.31	11.49	10.85	11.46	441,900	11.46
20-Oct-09	11.11	11.56	11.07	11.32	400,500	11.32
19-Oct-09	11.60	11.77	11.28	11.32	414,200	11.32
16-Oct-09	11.48	11.90	11.48	11.66	350,100	11.66
15-Oct-09	11.53	11.57	11.35	11.36	296,900	11.36
14-Oct-09	11.15	11.52	11.15	11.30	693,100	11.30
13-Oct-09	11.84	12.00	11.67	11.84	431,200	11.84
12-Oct-09	11.81	12.05	11.65	11.85	402,200	11.85
9-Oct-09	12.50	12.53	11.91	11.96	420,700	11.96
8-Oct-09	12.28	12.57	12.14	12.43	332,300	12.43
7-Oct-09	12.75	12.78	12.50	12.55	327,000	12.55
6-Oct-09	13.18	13.23	12.53	12.65	627,800	12.65
5-Oct-09	13.70	13.95	13.26	13.43	374,500	13.43
2-Oct-09	14.07	14.08	13.45	13.84	736,500	13.84
1-Oct-09	12.80	13.70	12.75	13.70	723,000	13.70
30-Sep-09	12.60	13.21	12.30	12.65	542,100	12.65
29-Sep-09	12.43	12.76	12.27	12.72	443,200	12.72
28-Sep-09	12.86	12.88	12.15	12.43	464,700	12.43
25-Sep-09	13.23	13.26	12.81	13.08	837,800	13.08
24-Sep-09	12.49	13.09	12.37	12.90	672,000	12.90
23-Sep-09	12.36	12.70	11.98	12.66	469,000	12.66
22-Sep-09	12.41	12.69	12.41	12.55	286,800	12.55
21-Sep-09	12.92	13.00	12.57	12.66	623,800	12.66
18-Sep-09	12.58	12.84	12.44	12.70	457,100	12.70
17-Sep-09	12.76	12.90	12.49	12.72	404,000	12.72
* 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