| PROSHARES TRUST ULTRASHORT MSCI EMERGING MARKETS Add to My Watchlist | (NYSE: EEV) |
| PROSHARES TRUS | 12.54 | -0.88 (-6.56%) | 6,018,669 |
| Historical Data for EEV |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 12.78 | 13.00 | 12.32 | 6,018,569 | 12.54 | -0.88 -6.56% |
| 02/08/10 | 13.19 | 13.44 | 12.97 | 4,703,605 | 13.42 | +0.24 +1.82% |
| 02/05/10 | 13.12 | 13.88 | 13.04 | 9,292,847 | 13.18 | +0.30 +2.33% |
| 02/04/10 | 12.21 | 12.91 | 12.18 | 5,531,207 | 12.88 | +1.05 +8.88% |
| 02/03/10 | 11.68 | 11.90 | 11.58 | 1,769,016 | 11.83 | +0.12 +1.02% |
| 02/02/10 | 11.85 | 12.06 | 11.65 | 1,931,971 | 11.71 | -0.42 -3.50% |
| 02/01/10 | 12.34 | 12.35 | 11.87 | 2,209,048 | 12.13 | -0.46 -3.61% |
| 01/29/10 | 12.01 | 12.69 | 11.94 | 4,095,037 | 12.59 | +0.29 +2.36% |
| 01/28/10 | 11.88 | 12.51 | 11.81 | 3,593,581 | 12.30 | +0.16 +1.32% |
| 01/27/10 | 12.23 | 12.49 | 12.08 | 3,544,174 | 12.14 | +0.06 +0.50% |
| 01/26/10 | 12.05 | 12.13 | 11.77 | 2,886,540 | 12.08 | +0.48 +4.14% |
| 01/25/10 | 11.47 | 11.73 | 11.35 | 2,076,026 | 11.60 | -0.16 -1.36% |
| 01/22/10 | 11.44 | 11.80 | 11.35 | 3,942,232 | 11.76 | +0.49 +4.35% |
| 01/21/10 | 10.74 | 11.28 | 10.68 | 3,713,228 | 11.27 | +0.64 +6.02% |
| 01/20/10 | 10.49 | 10.80 | 10.47 | 2,016,036 | 10.63 | +0.47 +4.63% |
| 01/19/10 | 10.52 | 10.52 | 10.14 | 1,206,371 | 10.16 | -0.42 -3.97% |
| 01/18/10 | 10.58 | 10.58 | 10.58 | 0 | 10.58 | 0.00 0.00% |
| 01/15/10 | 10.39 | 10.63 | 10.37 | 1,961,293 | 10.58 | +0.23 +2.22% |
| 01/14/10 | 10.32 | 10.37 | 10.26 | 697,994 | 10.35 | +0.05 +0.49% |
| 01/13/10 | 10.28 | 10.48 | 10.22 | 903,348 | 10.30 | -0.05 -0.48% |
| 01/12/10 | 10.27 | 10.45 | 10.22 | 1,043,473 | 10.35 | +0.31 +3.09% |
| 01/11/10 | 9.87 | 10.13 | 9.86 | 988,759 | 10.04 | +0.05 +0.50% |
| 01/08/10 | 10.14 | 10.21 | 9.99 | 795,141 | 9.99 | -0.15 -1.48% |
| 01/07/10 | 10.17 | 10.27 | 10.10 | 1,052,552 | 10.14 | +0.11 +1.10% |
| 01/06/10 | 10.06 | 10.09 | 9.96 | 803,933 | 10.03 | -0.07 -0.69% |
| 01/05/10 | 10.16 | 10.22 | 10.02 | 1,286,332 | 10.10 | -0.14 -1.37% |
| 01/04/10 | 10.51 | 10.54 | 10.23 | 2,074,173 | 10.24 | -0.66 -6.06% |
| 01/01/10 | 10.90 | 10.90 | 10.90 | 0 | 10.90 | 0.00 0.00% |
| 12/31/09 | 10.82 | 10.93 | 10.75 | 828,300 | 10.90 | -0.06 -0.55% |
| 12/30/09 | 11.04 | 11.08 | 10.95 | 720,568 | 10.96 | -0.08 -0.72% |
| 12/29/09 | 10.92 | 11.08 | 10.92 | 563,411 | 11.04 | +0.06 +0.55% |
| 12/28/09 | 10.90 | 11.07 | 10.89 | 872,372 | 10.98 | -0.07 -0.63% |
| 12/25/09 | 11.11 | 11.17 | 11.03 | 458,719 | 11.05 | 0.00 0.00% |
| 12/24/09 | 11.11 | 11.17 | 11.03 | 458,719 | 11.05 | -0.25 -2.21% |
| 12/23/09 | 11.35 | 11.51 | 11.23 | 1,302,133 | 11.30 | -0.21 -1.82% |
| 12/22/09 | 11.66 | 11.69 | 11.51 | 1,595,391 | 11.51 | -0.24 -2.04% |
| 12/21/09 | 11.65 | 11.79 | 11.51 | 1,475,670 | 11.75 | +0.03 +0.26% |
| 12/18/09 | 11.72 | 11.94 | 11.66 | 1,901,141 | 11.72 | -0.09 -0.76% |
| 12/17/09 | 11.55 | 11.81 | 11.52 | 1,531,764 | 11.81 | +0.66 +5.92% |
| 12/16/09 | 11.13 | 11.23 | 11.02 | 1,062,299 | 11.15 | -0.16 -1.41% |
| 12/15/09 | 11.33 | 11.33 | 11.11 | 1,592,717 | 11.31 | +0.24 +2.17% |
| 12/14/09 | 11.09 | 11.11 | 11.02 | 1,638,052 | 11.07 | -0.15 -1.34% |
| 12/11/09 | 11.20 | 11.37 | 11.17 | 1,353,616 | 11.22 | -0.10 -0.88% |
| 12/10/09 | 11.33 | 11.47 | 11.23 | 1,116,919 | 11.32 | -0.13 -1.14% |
| 12/09/09 | 11.56 | 11.70 | 11.42 | 2,627,148 | 11.45 | -0.13 -1.12% |
| 12/08/09 | 11.40 | 11.65 | 11.39 | 3,469,032 | 11.58 | +0.41 +3.67% |
| 12/07/09 | 11.14 | 11.19 | 10.95 | 1,341,437 | 11.17 | +0.16 +1.45% |
| 12/04/09 | 10.74 | 11.28 | 10.62 | 3,459,048 | 11.01 | -0.16 -1.43% |
| 12/03/09 | 10.87 | 11.23 | 10.74 | 1,759,824 | 11.17 | +0.18 +1.64% |
| 12/02/09 | 11.08 | 11.09 | 10.82 | 1,972,550 | 10.99 | -0.10 -0.90% |
| \/ Download Data To Spreadsheet | ||||||
