TZA: Historical Prices for SMALL CAP BEAR 3X

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	11.65	11.90	11.57	11.86	14,799,600	11.86
24-Nov-09	11.70	12.28	11.70	11.87	32,441,500	11.87
23-Nov-09	11.84	11.90	11.26	11.68	33,363,200	11.68
20-Nov-09	12.59	12.66	12.22	12.35	30,255,800	12.35
19-Nov-09	11.80	12.57	11.74	12.29	35,531,500	12.29
18-Nov-09	11.35	11.76	11.33	11.43	24,792,300	11.43
17-Nov-09	11.50	11.69	11.27	11.39	26,030,900	11.39
16-Nov-09	12.12	12.13	11.13	11.39	35,358,300	11.39
13-Nov-09	12.64	13.10	12.22	12.36	35,934,200	12.36
12-Nov-09	12.10	12.85	11.80	12.77	33,858,600	12.77
11-Nov-09	12.06	12.39	11.72	12.07	27,101,500	12.07
10-Nov-09	12.21	12.64	11.95	12.36	26,516,400	12.36
9-Nov-09	12.55	12.57	12.10	12.13	24,298,800	12.13
6-Nov-09	13.34	13.45	12.57	12.89	31,616,800	12.89
5-Nov-09	13.75	13.91	12.87	12.96	38,790,800	12.96
4-Nov-09	13.43	14.30	13.26	14.29	32,698,800	14.29
3-Nov-09	14.64	14.77	13.68	13.68	36,753,400	13.68
2-Nov-09	14.06	15.04	13.66	14.33	45,953,600	14.33
30-Oct-09	13.37	14.52	13.34	14.28	46,442,100	14.28
29-Oct-09	13.64	13.81	12.98	13.17	38,191,500	13.17
28-Oct-09	12.91	14.19	12.76	14.06	41,964,900	14.06
27-Oct-09	12.29	12.83	12.10	12.77	37,831,700	12.77
26-Oct-09	11.88	12.50	11.35	12.32	36,279,200	12.32
23-Oct-09	11.20	12.04	11.11	11.96	30,458,700	11.96
22-Oct-09	11.79	12.22	11.14	11.28	34,677,100	11.28
21-Oct-09	11.39	11.84	10.75	11.76	28,941,900	11.76
20-Oct-09	10.86	11.50	10.82	11.35	21,834,000	11.35
19-Oct-09	11.06	11.32	10.71	10.89	20,323,100	10.89
16-Oct-09	11.06	11.45	11.00	11.17	21,438,400	11.17
15-Oct-09	11.00	11.09	10.76	10.83	15,158,200	10.83
14-Oct-09	10.97	11.27	10.76	10.80	21,661,900	10.80
13-Oct-09	11.41	11.80	11.31	11.47	16,790,100	11.47
12-Oct-09	11.15	11.50	11.01	11.34	12,817,600	11.34
9-Oct-09	11.70	11.79	11.30	11.32	14,153,500	11.32
8-Oct-09	11.75	11.97	11.42	11.72	22,419,300	11.72
7-Oct-09	12.22	12.29	11.96	12.08	16,575,600	12.08
6-Oct-09	12.53	12.63	11.93	12.09	30,105,000	12.09
5-Oct-09	13.36	13.52	12.68	12.79	22,639,500	12.79
2-Oct-09	13.72	13.90	13.22	13.58	31,210,300	13.58
1-Oct-09	12.27	13.35	12.23	13.32	31,849,000	13.32
30-Sep-09	11.70	12.60	11.63	12.14	31,688,100	12.14
29-Sep-09	11.59	11.81	11.32	11.75	18,758,200	11.75
28-Sep-09	12.25	12.37	11.42	11.57	21,603,000	11.57
25-Sep-09	12.47	12.71	12.21	12.50	24,228,800	12.50
24-Sep-09	11.54	12.54	11.42	12.29	28,572,600	12.29
23-Sep-09	11.21	11.67	10.96	11.62	18,963,700	11.62
22-Sep-09	11.27	11.52	11.15	11.28	16,004,000	11.28
21-Sep-09	11.76	11.98	11.40	11.52	18,506,100	11.52
18-Sep-09	11.36	11.80	11.33	11.45	19,580,400	11.45
17-Sep-09	11.52	11.76	11.18	11.58	20,012,200	11.58
16-Sep-09	12.11	12.22	11.51	11.51	21,011,000	11.51
15-Sep-09	12.59	12.75	12.16	12.26	19,324,900	12.26
14-Sep-09	13.29	13.36	12.55	12.60	18,628,700	12.60
11-Sep-09	12.89	13.20	12.62	13.01	16,227,300	13.01
10-Sep-09	13.52	13.84	12.91	12.96	17,177,200	12.96
9-Sep-09	14.26	14.39	13.27	13.53	21,538,800	13.53
8-Sep-09	14.28	14.78	14.24	14.27	12,172,300	14.27
4-Sep-09	15.46	15.73	14.72	14.76	18,284,900	14.76
3-Sep-09	15.70	16.30	15.37	15.40	14,831,600	15.40
2-Sep-09	15.94	16.09	15.60	15.95	15,977,000	15.95
1-Sep-09	14.99	15.88	14.03	15.76	26,827,500	15.76
31-Aug-09	14.55	14.92	14.43	14.74	14,619,500	14.74
28-Aug-09	13.42	14.38	13.31	14.11	15,659,700	14.11
27-Aug-09	13.86	14.68	13.72	13.84	20,913,900	13.84
26-Aug-09	13.97	14.13	13.61	13.81	16,188,800	13.81
25-Aug-09	13.86	14.01	13.46	13.91	17,945,500	13.91
* 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