FACTORSHARES 2X: S&P500 BULL/U $26.18

up +0.72


18/6/2013 04:18 PM  |  NYSEARCA : FSU  |  Industries :
Type:

FSU historical data

Date Open High Low Close Volume
6/21/2011 25.88 25.89 25.87 25.89 12
6/20/2011 24.87 24.87 24.87 24.87 2
6/17/2011 24.88 24.88 24.67 24.71 17
6/16/2011 24.00 24.34 23.74 24.20 39
6/15/2011 24.09 24.10 24.04 24.06 48
6/14/2011 25.98 26.00 25.88 25.88 33
6/10/2011 25.09 25.09 24.94 24.94 44
6/9/2011 26.18 26.18 26.18 26.18 0
6/8/2011 26.18 26.18 26.18 26.18 2
6/7/2011 26.76 26.76 26.76 26.76 4
6/6/2011 26.50 26.50 26.50 26.50 1
6/3/2011 26.52 27.16 26.52 26.99 14
6/2/2011 26.71 27.06 26.71 26.93 13
6/1/2011 27.80 27.80 26.87 26.87 15
5/31/2011 27.92 27.96 27.79 27.79 16
5/27/2011 27.08 27.35 27.08 27.25 27
5/26/2011 26.44 26.67 26.27 26.66 29
5/25/2011 25.95 25.95 25.95 25.95 0
5/24/2011 25.99 25.99 25.95 25.95 15
5/23/2011 25.72 25.72 25.72 25.72 1
5/20/2011 26.53 26.53 26.53 26.53 0
5/19/2011 26.53 26.53 26.53 26.53 0
5/18/2011 26.53 26.53 26.53 26.53 0
5/17/2011 26.53 26.53 26.53 26.53 3
5/16/2011 27.68 27.68 27.68 27.68 0
5/13/2011 27.68 27.68 27.68 27.68 0
5/12/2011 27.76 27.84 27.66 27.68 25
5/11/2011 28.21 28.21 28.21 28.21 1
5/10/2011 28.31 28.61 28.31 28.60 16
5/9/2011 27.64 28.07 27.36 28.07 24
5/6/2011 27.69 27.72 27.69 27.72 11
5/5/2011 28.73 28.73 27.86 27.88 33
5/4/2011 29.89 29.89 29.25 29.37 32
5/3/2011 29.88 30.02 29.48 29.68 30
5/2/2011 30.44 30.59 29.86 29.86 45
4/29/2011 30.00 30.14 29.94 30.14 21
4/28/2011 29.66 29.95 29.66 29.91 14
4/27/2011 28.92 29.56 28.60 29.56 12
4/26/2011 28.69 28.82 28.57 28.76 40
4/25/2011 28.33 28.33 28.03 28.03 34
4/21/2011 28.22 28.22 28.10 28.11 21
4/20/2011 27.55 27.73 27.55 27.67 28
4/19/2011 26.36 26.40 26.35 26.37 23
4/18/2011 25.93 25.95 25.44 25.85 79
4/15/2011 26.70 27.05 26.70 27.05 22
4/14/2011 26.72 26.91 26.72 26.91 22
4/13/2011 26.86 26.90 26.66 26.66 17
4/12/2011 26.90 26.90 26.58 26.67 43
4/11/2011 27.18 27.38 26.88 26.90 88
4/8/2011 27.44 27.51 26.93 27.12 19
4/7/2011 27.04 27.04 26.65 26.95 62
4/6/2011 27.04 27.09 26.97 27.09 39
4/5/2011 26.40 26.76 26.40 26.70 121
4/4/2011 26.82 26.89 26.61 26.61 53
4/1/2011 26.36 26.84 26.30 26.63 92
3/31/2011 26.42 26.57 26.40 26.40 63
3/30/2011 26.13 26.45 26.07 26.35 13
3/29/2011 25.42 25.93 25.42 25.93 18
3/28/2011 25.90 26.04 25.90 26.04 55
3/25/2011 25.92 25.92 25.71 25.71 49
3/24/2011 25.51 25.95 25.48 25.89 248
3/23/2011 25.08 25.08 24.88 24.97 71
3/22/2011 25.57 25.59 25.50 25.50 102
3/21/2011 25.45 25.55 25.45 25.55 24
3/18/2011 24.98 24.98 24.69 24.74 122
3/17/2011 24.30 24.46 24.18 24.30 77
3/16/2011 23.90 23.99 23.20 23.20 70
3/15/2011 23.36 24.20 23.31 24.20 163
3/14/2011 24.92 25.08 24.66 25.04 162
3/11/2011 24.49 25.08 24.49 25.07 72
3/10/2011 24.83 24.83 24.44 24.62 185
3/9/2011 25.51 25.80 25.51 25.72 138
3/8/2011 25.20 25.70 25.18 25.70 16
3/7/2011 26.24 26.24 25.33 25.52 26
3/4/2011 25.89 25.97 25.89 25.97 20
3/3/2011 25.85 25.85 25.85 25.85 3
3/2/2011 25.10 25.55 25.10 25.46 4
3/1/2011 26.12 26.12 25.00 25.00 5
2/28/2011 26.05 26.05 25.83 25.83 2
Marketplace
Trading Center