| PROSHARESULTRASHORT OIL & GAS Add to My Watchlist | (NYSE: DUG) |
| PROSHARESULTRA | 13.88 | +0.37 (+2.74%) | 1,437,629 |
| Historical Data for DUG |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 13.66 | 13.82 | 13.18 | 4,427,804 | 13.51 | -0.36 -2.60% |
| 02/08/10 | 13.84 | 14.06 | 13.50 | 2,886,564 | 13.87 | +0.01 +0.07% |
| 02/05/10 | 13.83 | 14.62 | 13.73 | 7,099,817 | 13.86 | +0.02 +0.14% |
| 02/04/10 | 13.04 | 13.85 | 13.02 | 4,711,749 | 13.84 | +1.04 +8.12% |
| 02/03/10 | 12.69 | 12.89 | 12.50 | 2,848,035 | 12.80 | +0.20 +1.59% |
| 02/02/10 | 12.80 | 13.03 | 12.56 | 3,207,414 | 12.60 | -0.38 -2.89% |
| 02/01/10 | 13.50 | 13.53 | 12.95 | 2,776,302 | 12.97 | -0.86 -6.18% |
| 01/29/10 | 13.25 | 13.95 | 12.95 | 3,706,600 | 13.83 | +0.39 +2.90% |
| 01/28/10 | 12.94 | 13.71 | 12.89 | 3,298,325 | 13.44 | +0.30 +2.28% |
| 01/27/10 | 13.08 | 13.49 | 12.86 | 2,966,617 | 13.14 | +0.13 +1.00% |
| 01/26/10 | 13.02 | 13.18 | 12.61 | 2,262,343 | 13.01 | +0.17 +1.32% |
| 01/25/10 | 12.80 | 12.92 | 12.59 | 2,103,178 | 12.84 | -0.16 -1.23% |
| 01/22/10 | 12.56 | 13.05 | 12.41 | 4,018,404 | 13.00 | +0.56 +4.50% |
| 01/21/10 | 12.00 | 12.49 | 11.89 | 3,513,021 | 12.44 | +0.46 +3.84% |
| 01/20/10 | 11.85 | 12.15 | 11.85 | 2,893,791 | 11.98 | +0.37 +3.19% |
| 01/19/10 | 11.84 | 11.93 | 11.60 | 1,958,963 | 11.61 | -0.20 -1.69% |
| 01/18/10 | 11.81 | 11.81 | 11.81 | 0 | 11.81 | 0.00 0.00% |
| 01/15/10 | 11.68 | 11.95 | 11.60 | 2,440,001 | 11.81 | +0.19 +1.64% |
| 01/14/10 | 11.73 | 11.77 | 11.56 | 1,638,224 | 11.62 | -0.08 -0.68% |
| 01/13/10 | 11.78 | 12.17 | 11.61 | 3,682,936 | 11.70 | -0.07 -0.59% |
| 01/12/10 | 11.73 | 11.87 | 11.63 | 2,874,602 | 11.77 | +0.35 +3.06% |
| 01/11/10 | 11.22 | 11.60 | 11.22 | 2,955,576 | 11.42 | 0.00 0.00% |
| 01/08/10 | 11.70 | 11.73 | 11.42 | 2,519,913 | 11.42 | -0.15 -1.30% |
| 01/07/10 | 11.61 | 11.78 | 11.53 | 2,958,656 | 11.57 | +0.05 +0.43% |
| 01/06/10 | 11.82 | 11.86 | 11.46 | 4,191,908 | 11.52 | -0.26 -2.21% |
| 01/05/10 | 11.98 | 12.06 | 11.76 | 2,807,544 | 11.78 | -0.19 -1.59% |
| 01/04/10 | 12.36 | 12.37 | 11.97 | 4,412,887 | 11.97 | -0.77 -6.04% |
| 01/01/10 | 12.74 | 12.74 | 12.74 | 0 | 12.74 | 0.00 0.00% |
| 12/31/09 | 12.46 | 12.75 | 12.42 | 1,848,554 | 12.74 | +0.24 +1.92% |
| 12/30/09 | 12.55 | 12.67 | 12.50 | 2,704,121 | 12.50 | -0.01 -0.08% |
| 12/29/09 | 12.27 | 12.54 | 12.25 | 1,448,934 | 12.51 | +0.21 +1.71% |
| 12/28/09 | 12.26 | 12.45 | 12.22 | 1,583,656 | 12.30 | -0.13 -1.05% |
| 12/25/09 | 12.45 | 12.51 | 12.38 | 852,129 | 12.43 | 0.00 0.00% |
| 12/24/09 | 12.45 | 12.51 | 12.38 | 852,129 | 12.43 | -0.10 -0.80% |
| 12/23/09 | 12.59 | 12.70 | 12.48 | 1,782,356 | 12.53 | -0.15 -1.18% |
| 12/22/09 | 12.71 | 12.74 | 12.57 | 1,728,906 | 12.68 | -0.09 -0.70% |
| 12/21/09 | 12.88 | 12.91 | 12.68 | 2,349,408 | 12.77 | -0.29 -2.22% |
| 12/18/09 | 12.92 | 13.18 | 12.84 | 2,323,407 | 13.06 | -0.09 -0.68% |
| 12/17/09 | 13.08 | 13.23 | 12.95 | 2,655,403 | 13.15 | +0.37 +2.90% |
| 12/16/09 | 12.97 | 13.00 | 12.70 | 2,631,329 | 12.78 | -0.30 -2.29% |
| 12/15/09 | 13.19 | 13.25 | 12.96 | 2,578,179 | 13.08 | -0.08 -0.61% |
| 12/14/09 | 13.14 | 13.21 | 13.11 | 2,571,653 | 13.16 | -0.14 -1.05% |
| 12/11/09 | 13.20 | 13.47 | 13.14 | 3,531,499 | 13.30 | -0.04 -0.30% |
| 12/10/09 | 13.37 | 13.55 | 13.21 | 4,798,003 | 13.34 | -0.26 -1.91% |
| 12/09/09 | 13.51 | 13.92 | 13.34 | 5,913,725 | 13.60 | 0.00 0.00% |
| 12/08/09 | 13.32 | 13.75 | 13.29 | 4,309,426 | 13.60 | +0.45 +3.42% |
| 12/07/09 | 13.30 | 13.30 | 12.86 | 3,768,349 | 13.15 | +0.05 +0.38% |
| 12/04/09 | 12.60 | 13.27 | 12.37 | 7,078,814 | 13.10 | +0.20 +1.55% |
| 12/03/09 | 12.52 | 12.95 | 12.50 | 4,661,878 | 12.90 | +0.36 +2.87% |
| 12/02/09 | 12.46 | 12.65 | 12.30 | 4,423,919 | 12.54 | +0.15 +1.21% |
| \/ Download Data To Spreadsheet | ||||||
