FACTORSHARES 2X: S&P500 BULL/T $12.60

up +0.05


19/6/2013 04:19 PM  |  NYSEARCA : FSE  |  Industries :
Type:

FSE historical data

Date Open High Low Close Volume
6/19/2013 12.51 12.71 12.51 12.60 47
6/18/2013 12.58 12.58 12.51 12.55 8
6/17/2013 12.35 12.36 12.35 12.35 8
6/14/2013 12.05 12.12 12.05 12.12 17
6/13/2013 12.14 12.27 12.14 12.27 10
6/12/2013 12.26 12.26 12.08 12.15 15
6/11/2013 12.45 12.57 12.25 12.34 11
6/10/2013 12.66 12.71 12.55 12.55 8
6/7/2013 12.49 12.49 12.40 12.40 8
6/6/2013 11.90 11.90 11.45 11.87 22
6/5/2013 12.10 12.10 11.82 11.87 23
6/4/2013 12.47 12.47 12.16 12.34 13
6/3/2013 12.17 12.29 12.07 12.27 21
5/31/2013 12.70 12.75 12.32 12.32 12
5/30/2013 12.69 12.74 12.61 12.62 6
5/29/2013 12.50 12.68 12.41 12.60 27
5/28/2013 12.63 12.91 12.63 12.76 24
5/24/2013 12.23 12.23 12.19 12.20 4
5/23/2013 12.17 12.45 12.11 12.36 47
5/22/2013 12.70 12.85 12.48 12.53 18
5/21/2013 12.59 12.59 12.46 12.53 11
5/20/2013 12.62 12.62 12.44 12.44 10
5/17/2013 12.27 12.39 12.26 12.36 4
5/16/2013 12.20 12.20 12.11 12.11 6
5/15/2013 12.49 12.49 12.26 12.27 4
5/14/2013 11.93 12.26 11.93 12.20 12
5/13/2013 11.95 11.95 11.92 11.93 10
5/10/2013 11.75 11.82 11.75 11.81 115
5/9/2013 11.55 11.55 11.55 11.55 0
5/8/2013 11.57 11.57 11.55 11.55 2
5/7/2013 11.33 11.33 11.33 11.33 0
5/6/2013 11.33 11.33 11.33 11.33 0
5/3/2013 11.35 11.35 11.33 11.33 2
5/2/2013 10.75 10.78 10.75 10.78 6
5/1/2013 10.73 10.73 10.71 10.71 2
4/30/2013 10.88 10.88 10.85 10.85 10
4/29/2013 10.88 10.88 10.88 10.88 1
4/26/2013 10.71 10.75 10.67 10.75 3
4/25/2013 10.95 10.98 10.95 10.98 8
4/24/2013 10.59 10.59 10.59 10.59 0
4/23/2013 10.59 10.59 10.59 10.59 0
4/22/2013 10.59 10.59 10.59 10.59 1
4/19/2013 10.53 10.58 10.47 10.56 12
4/18/2013 10.54 10.54 10.46 10.52 4
4/17/2013 10.80 10.80 10.50 10.50 3
4/16/2013 11.00 11.00 10.93 10.93 4
4/15/2013 11.07 11.07 10.95 10.95 3
4/12/2013 11.23 11.24 11.20 11.24 3
4/11/2013 11.67 11.67 11.59 11.61 3
4/10/2013 11.40 11.54 11.40 11.53 27
4/9/2013 11.05 11.05 11.02 11.03 4
4/8/2013 10.86 10.86 10.84 10.84 2
4/5/2013 10.84 10.84 10.68 10.75 9
4/4/2013 11.33 11.33 11.16 11.22 4
4/3/2013 11.49 11.49 11.46 11.46 2
4/2/2013 11.78 11.79 11.78 11.79 2
4/1/2013 11.80 11.81 11.59 11.59 6
3/28/2013 11.68 11.84 11.68 11.84 10
3/27/2013 11.68 11.68 11.68 11.68 1
3/26/2013 11.96 11.96 11.93 11.93 2
3/25/2013 11.86 11.86 11.80 11.80 3
3/22/2013 11.89 11.97 11.89 11.94 7
3/21/2013 11.93 12.02 11.91 11.96 7
3/20/2013 12.05 12.05 12.03 12.03 2
3/19/2013 12.04 12.04 12.04 12.04 0
3/18/2013 11.96 12.04 11.91 12.04 8
3/15/2013 12.46 12.46 12.46 12.46 1
3/14/2013 12.53 12.55 12.46 12.55 17
3/13/2013 12.42 12.49 12.39 12.49 10
3/12/2013 12.41 12.41 12.30 12.30 14
3/11/2013 12.45 12.53 12.42 12.48 62
3/8/2013 12.45 12.45 12.37 12.37 3
3/7/2013 12.18 12.19 12.16 12.16 12
3/6/2013 12.03 12.03 11.93 12.00 27
3/5/2013 11.72 11.92 11.72 11.89 9
3/4/2013 11.44 11.44 11.44 11.44 0
3/1/2013 11.48 11.48 11.39 11.44 38
2/28/2013 11.49 11.65 11.46 11.65 5
2/27/2013 11.21 11.59 11.21 11.59 43
2/26/2013 10.99 11.00 10.93 10.93 10
2/25/2013 11.96 11.96 11.00 11.00 44
2/22/2013 11.71 11.77 11.68 11.77 28
2/21/2013 11.59 11.59 11.54 11.54 7
2/20/2013 12.11 12.11 12.00 12.00 4
2/19/2013 12.07 12.07 12.07 12.07 0
2/15/2013 12.09 12.09 12.07 12.07 4
2/14/2013 12.03 12.08 12.03 12.06 11
2/13/2013 12.17 12.19 12.09 12.09 3
2/12/2013 11.95 12.02 11.95 12.00 25
2/11/2013 11.98 11.98 11.98 11.98 0
2/8/2013 11.98 11.98 11.98 11.98 5
2/7/2013 11.65 11.79 11.65 11.76 24
2/6/2013 11.93 11.93 11.92 11.92 4
2/5/2013 12.01 12.01 12.01 12.01 5
2/4/2013 11.88 11.88 11.88 11.88 0
2/1/2013 11.92 11.92 11.76 11.88 177
1/31/2013 11.88 11.88 11.83 11.87 14
1/30/2013 11.85 11.85 11.85 11.85 1
1/29/2013 11.78 11.99 11.71 11.99 14
1/28/2013 11.86 11.86 11.86 11.86 3
Marketplace
Trading Center