| PROSHARES TRUST ULTRASHORT LEHMAN 20+ YEAR TREASURY Add to My Watchlist | (NYSE: TBT) |
| PROSHARES TRUS | 47.68 | +0.92 (+1.97%) | 6,910,121 |
| Historical Data for TBT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 47.18 | 47.74 | 46.67 | 6,908,276 | 47.68 | +0.92 +1.97% |
| 02/08/10 | 47.06 | 47.25 | 46.76 | 3,597,994 | 46.76 | -0.23 -0.49% |
| 02/05/10 | 47.60 | 47.73 | 46.48 | 8,218,293 | 46.99 | -0.13 -0.28% |
| 02/04/10 | 47.98 | 48.09 | 47.12 | 8,271,878 | 47.12 | -1.56 -3.20% |
| 02/03/10 | 48.19 | 48.80 | 48.05 | 5,063,754 | 48.68 | +1.09 +2.29% |
| 02/02/10 | 47.84 | 47.96 | 47.53 | 3,092,299 | 47.59 | -0.24 -0.49% |
| 02/01/10 | 47.32 | 47.97 | 47.25 | 4,502,591 | 47.83 | +0.76 +1.60% |
| 01/29/10 | 47.99 | 48.13 | 46.93 | 7,390,441 | 47.07 | -0.72 -1.51% |
| 01/28/10 | 48.21 | 48.31 | 47.63 | 5,886,890 | 47.79 | +0.02 +0.04% |
| 01/27/10 | 47.66 | 47.99 | 47.27 | 5,351,837 | 47.77 | +0.02 +0.04% |
| 01/26/10 | 47.34 | 48.09 | 47.25 | 4,726,271 | 47.75 | -0.08 -0.17% |
| 01/25/10 | 47.90 | 47.95 | 47.49 | 4,806,556 | 47.83 | +0.48 +1.01% |
| 01/22/10 | 47.33 | 47.66 | 47.11 | 7,134,526 | 47.35 | +0.09 +0.19% |
| 01/21/10 | 47.92 | 48.00 | 47.03 | 6,227,625 | 47.26 | -0.60 -1.25% |
| 01/20/10 | 48.20 | 48.23 | 47.70 | 5,948,467 | 47.86 | -0.94 -1.93% |
| 01/19/10 | 48.91 | 49.18 | 48.45 | 4,983,559 | 48.80 | +0.21 +0.43% |
| 01/18/10 | 48.59 | 48.59 | 48.59 | 0 | 48.59 | 0.00 0.00% |
| 01/15/10 | 48.55 | 48.61 | 48.24 | 7,007,794 | 48.59 | -0.60 -1.22% |
| 01/14/10 | 50.00 | 50.20 | 49.14 | 6,626,573 | 49.19 | -1.18 -2.34% |
| 01/13/10 | 49.76 | 50.57 | 49.39 | 6,726,183 | 50.37 | +1.04 +2.11% |
| 01/12/10 | 49.63 | 49.96 | 49.28 | 8,052,434 | 49.33 | -1.79 -3.50% |
| 01/11/10 | 50.94 | 51.21 | 50.50 | 5,655,660 | 51.12 | +0.49 +0.97% |
| 01/08/10 | 50.35 | 51.18 | 50.30 | 7,449,891 | 50.63 | -0.01 -0.02% |
| 01/07/10 | 50.73 | 50.82 | 50.20 | 5,580,544 | 50.64 | -0.07 -0.14% |
| 01/06/10 | 49.64 | 50.82 | 49.57 | 6,506,477 | 50.71 | +1.40 +2.84% |
| 01/05/10 | 49.87 | 49.91 | 49.15 | 5,056,794 | 49.31 | -0.82 -1.64% |
| 01/04/10 | 50.07 | 50.39 | 49.80 | 4,323,269 | 50.13 | +0.25 +0.50% |
| 01/01/10 | 49.88 | 49.88 | 49.88 | 0 | 49.88 | 0.00 0.00% |
| 12/31/09 | 50.18 | 50.97 | 49.77 | 5,035,325 | 49.88 | +0.38 +0.77% |
| 12/30/09 | 50.00 | 50.05 | 49.39 | 3,537,374 | 49.50 | -0.66 -1.32% |
| 12/29/09 | 50.79 | 50.85 | 50.02 | 4,966,619 | 50.16 | -0.76 -1.48% |
| 12/28/09 | 50.97 | 51.15 | 50.74 | 5,312,101 | 50.92 | +0.19 +0.38% |
| 12/25/09 | 50.00 | 50.72 | 49.97 | 2,363,023 | 50.72 | 0.00 0.00% |
| 12/24/09 | 50.00 | 50.72 | 49.97 | 2,363,023 | 50.72 | +1.04 +2.09% |
| 12/23/09 | 49.29 | 49.82 | 48.82 | 3,106,558 | 49.68 | +0.02 +0.04% |
| 12/22/09 | 49.53 | 49.88 | 49.40 | 5,922,155 | 49.66 | +1.21 +2.50% |
| 12/21/09 | 48.24 | 49.12 | 48.06 | 5,627,482 | 48.45 | +1.02 +2.16% |
| 12/18/09 | 47.01 | 47.64 | 46.69 | 4,251,824 | 47.43 | +0.47 +0.99% |
| 12/17/09 | 47.78 | 48.13 | 46.95 | 5,611,266 | 46.96 | -1.89 -3.87% |
| 12/16/09 | 48.40 | 49.00 | 48.08 | 4,972,132 | 48.85 | +0.24 +0.49% |
| 12/15/09 | 48.80 | 48.91 | 48.36 | 4,390,162 | 48.61 | +0.44 +0.91% |
| 12/14/09 | 47.93 | 48.30 | 47.85 | 3,161,685 | 48.17 | -0.13 -0.27% |
| 12/11/09 | 48.54 | 49.08 | 48.06 | 5,417,097 | 48.30 | +0.05 +0.10% |
| 12/10/09 | 47.65 | 48.39 | 47.50 | 9,176,390 | 48.25 | +1.13 +2.40% |
| 12/09/09 | 46.63 | 47.65 | 46.29 | 4,829,502 | 47.12 | +0.42 +0.90% |
| 12/08/09 | 46.33 | 46.99 | 45.99 | 4,136,391 | 46.70 | -0.21 -0.45% |
| 12/07/09 | 47.09 | 47.30 | 46.60 | 4,372,025 | 46.91 | -0.15 -0.32% |
| 12/04/09 | 47.10 | 47.49 | 46.76 | 9,051,378 | 47.06 | +0.94 +2.04% |
| 12/03/09 | 46.02 | 46.16 | 45.61 | 6,191,194 | 46.12 | +1.02 +2.26% |
| 12/02/09 | 45.23 | 45.51 | 44.60 | 3,454,673 | 45.10 | -0.22 -0.49% |
| \/ Download Data To Spreadsheet | ||||||
