YCS: Historical Prices for PROSHS ULTRASHRT YEN

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	20.28	20.45	20.12	20.23	126,500	20.23
17-Dec-09	20.03	20.23	19.95	20.04	59,900	20.04
16-Dec-09	19.95	20.06	19.80	19.95	95,900	19.95
15-Dec-09	19.89	20.05	19.81	19.92	99,900	19.92
14-Dec-09	19.46	19.50	19.40	19.46	68,800	19.46
11-Dec-09	19.75	19.99	19.69	19.69	96,600	19.69
10-Dec-09	19.31	19.38	19.25	19.32	45,400	19.32
9-Dec-09	19.15	19.25	19.03	19.16	148,600	19.16
8-Dec-09	19.30	19.47	19.27	19.32	105,500	19.32
7-Dec-09	20.13	20.13	19.67	19.85	96,000	19.85
4-Dec-09	19.93	20.44	19.90	20.30	183,800	20.30
3-Dec-09	19.42	19.49	19.26	19.36	630,600	19.36
2-Dec-09	18.90	19.03	18.83	18.98	88,100	18.98
1-Dec-09	18.75	18.83	18.63	18.69	62,200	18.69
30-Nov-09	18.80	18.80	18.40	18.63	106,100	18.63
27-Nov-09	18.84	18.89	18.68	18.78	88,700	18.78
25-Nov-09	19.20	19.20	18.93	18.94	100,000	18.94
24-Nov-09	19.48	19.51	19.32	19.48	113,100	19.48
23-Nov-09	19.64	19.77	19.58	19.68	85,400	19.68
20-Nov-09	19.79	19.79	19.66	19.70	11,200	19.70
19-Nov-09	19.74	19.77	19.60	19.74	54,600	19.74
18-Nov-09	19.87	19.99	19.80	19.87	17,400	19.87
17-Nov-09	19.81	19.97	19.81	19.85	26,000	19.85
16-Nov-09	19.96	20.10	19.65	19.81	151,200	19.81
13-Nov-09	20.12	20.12	19.96	20.06	72,000	20.06
12-Nov-09	20.34	20.44	20.34	20.36	54,500	20.36
11-Nov-09	20.13	20.21	20.13	20.15	43,500	20.15
10-Nov-09	20.20	20.20	20.10	20.16	21,900	20.16
9-Nov-09	20.24	20.26	20.12	20.21	41,500	20.21
6-Nov-09	20.29	20.31	20.05	20.24	96,700	20.24
5-Nov-09	20.44	20.60	20.44	20.51	17,600	20.51
4-Nov-09	20.66	21.11	20.50	20.50	57,900	20.50
3-Nov-09	20.49	20.49	20.28	20.41	32,200	20.41
2-Nov-09	20.25	20.54	20.22	20.35	32,300	20.35
30-Oct-09	20.83	20.83	20.16	20.25	101,800	20.25
29-Oct-09	20.77	20.98	20.77	20.87	38,900	20.87
28-Oct-09	20.95	21.67	20.50	20.65	216,100	20.65
27-Oct-09	21.28	22.40	21.05	21.11	93,300	21.11
26-Oct-09	21.26	21.43	21.14	21.34	202,000	21.34
23-Oct-09	21.46	21.50	21.10	21.24	532,300	21.24
22-Oct-09	21.13	21.13	20.83	20.83	50,800	20.83
21-Oct-09	20.87	20.89	20.63	20.63	31,500	20.63
20-Oct-09	20.54	20.70	20.44	20.60	5,300	20.60
19-Oct-09	20.62	20.63	20.43	20.54	21,400	20.54
16-Oct-09	20.85	20.86	20.55	20.68	14,000	20.68
15-Oct-09	20.51	20.65	20.32	20.56	39,200	20.56
14-Oct-09	20.10	20.10	19.85	20.03	78,200	20.03
13-Oct-09	20.11	20.37	20.10	20.18	10,500	20.18
12-Oct-09	20.37	20.37	20.20	20.29	36,800	20.29
9-Oct-09	20.03	20.30	19.94	20.20	164,000	20.20
8-Oct-09	19.67	19.75	19.55	19.63	21,100	19.63
7-Oct-09	20.00	20.05	19.64	19.72	29,600	19.72
6-Oct-09	20.03	20.03	19.75	19.85	22,000	19.85
5-Oct-09	20.25	20.36	20.13	20.18	13,500	20.18
2-Oct-09	19.93	20.33	19.73	20.30	166,100	20.30
1-Oct-09	20.16	20.26	20.09	20.26	43,700	20.26
30-Sep-09	20.23	20.30	20.08	20.25	88,100	20.25
29-Sep-09	20.29	20.48	20.29	20.46	52,400	20.46
28-Sep-09	20.08	20.25	19.95	20.17	62,100	20.17
25-Sep-09	20.42	20.50	20.09	20.25	86,400	20.25
24-Sep-09	20.61	21.03	20.61	20.89	33,000	20.89
23-Sep-09	20.92	20.99	20.77	20.96	18,300	20.96
22-Sep-09	20.83	20.93	20.75	20.90	77,300	20.90
21-Sep-09	21.43	21.43	21.22	21.26	27,200	21.26
18-Sep-09	20.87	21.00	20.87	20.98	15,900	20.98
17-Sep-09	20.90	20.98	20.84	20.85	91,900	20.85
* 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