| FactorShares 2X: S&P500 Bull/TBond Bear | (NY: FSE) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2013 | 12.16 | 12.45 | 12.11 | 12.36 | 4,700 | -0.17(-1.36%) |
| May 22, 2013 | 12.70 | 12.85 | 12.48 | 12.53 | 1,800 | +0.00(+0.00%) |
| May 21, 2013 | 12.59 | 12.59 | 12.46 | 12.53 | 1,100 | +0.09(+0.72%) |
| May 20, 2013 | 12.62 | 12.62 | 12.44 | 12.44 | 1,000 | +0.08(+0.65%) |
| May 17, 2013 | 12.27 | 12.39 | 12.26 | 12.36 | 400 | +0.25(+2.06%) |
| May 16, 2013 | 12.20 | 12.20 | 12.11 | 12.11 | 600 | -0.16(-1.30%) |
| May 15, 2013 | 12.49 | 12.49 | 12.26 | 12.27 | 400 | +0.34(+2.82%) |
| May 13, 2013 | 11.95 | 11.95 | 11.92 | 11.93 | 937 | +0.12(+1.05%) |
| May 10, 2013 | 11.75 | 11.82 | 11.75 | 11.81 | 11,500 | +0.26(+2.25%) |
| May 08, 2013 | 11.55 | 11.55 | 11.55 | 0 | +0.22(+1.94%) | |
| May 03, 2013 | 11.33 | 11.33 | 11.33 | 0 | +0.55(+5.10%) | |
| May 02, 2013 | 10.75 | 10.78 | 10.75 | 10.78 | 550 | +0.07(+0.65%) |
| May 01, 2013 | 10.73 | 10.73 | 10.71 | 10.71 | 200 | -0.14(-1.29%) |
| Apr 30, 2013 | 10.88 | 10.88 | 10.85 | 10.85 | 1,000 | -0.03(-0.28%) |
| Apr 29, 2013 | 10.88 | 10.88 | 10.88 | 10.88 | 100 | +0.13(+1.22%) |
| Apr 26, 2013 | 10.71 | 10.75 | 10.75 | 10.75 | 300 | -0.23(-2.11%) |
| Apr 25, 2013 | 10.95 | 10.98 | 10.95 | 10.98 | 765 | +0.39(+3.68%) |
| Apr 22, 2013 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | +0.03(+0.28%) |
| Apr 19, 2013 | 10.53 | 10.58 | 10.47 | 10.56 | 1,200 | +0.04(+0.38%) |
| Apr 18, 2013 | 10.54 | 10.54 | 10.46 | 10.52 | 400 | +0.02(+0.19%) |
| Apr 17, 2013 | 10.80 | 10.80 | 10.50 | 10.50 | 300 | -0.43(-3.93%) |
| Apr 16, 2013 | 11.00 | 11.00 | 10.93 | 10.93 | 400 | -0.02(-0.18%) |
| Apr 15, 2013 | 11.07 | 11.07 | 10.95 | 10.95 | 300 | -0.29(-2.58%) |
| Apr 12, 2013 | 11.23 | 11.24 | 11.20 | 11.24 | 300 | -0.37(-3.19%) |
| Apr 11, 2013 | 11.67 | 11.67 | 11.59 | 11.61 | 300 | +0.08(+0.69%) |
| Apr 10, 2013 | 11.40 | 11.54 | 11.40 | 11.53 | 2,700 | +0.50(+4.53%) |
| Apr 09, 2013 | 11.05 | 11.05 | 11.02 | 11.03 | 400 | +0.19(+1.75%) |
| Apr 08, 2013 | 10.86 | 10.86 | 10.84 | 10.84 | 200 | +0.09(+0.84%) |
| Apr 05, 2013 | 10.84 | 10.84 | 10.68 | 10.75 | 875 | -0.47(-4.19%) |
| Apr 04, 2013 | 11.33 | 11.33 | 11.16 | 11.22 | 400 | -0.24(-2.09%) |
| Apr 03, 2013 | 11.49 | 11.49 | 11.46 | 11.46 | 200 | -0.33(-2.80%) |
| Apr 02, 2013 | 11.78 | 11.79 | 11.78 | 11.79 | 200 | +0.20(+1.73%) |
| Apr 01, 2013 | 11.80 | 11.81 | 11.59 | 11.59 | 600 | -0.25(-2.11%) |
| Mar 28, 2013 | 11.68 | 11.84 | 11.68 | 11.84 | 951 | +0.16(+1.37%) |
| Mar 27, 2013 | 11.68 | 11.68 | 11.68 | 11.68 | 100 | -0.25(-2.10%) |
| Mar 26, 2013 | 11.96 | 11.96 | 11.93 | 11.93 | 200 | +0.13(+1.10%) |
| Mar 25, 2013 | 11.86 | 11.86 | 11.80 | 11.80 | 300 | -0.14(-1.17%) |
| Mar 22, 2013 | 11.89 | 11.97 | 11.89 | 11.94 | 603 | -0.02(-0.17%) |
| Mar 21, 2013 | 11.93 | 12.02 | 11.91 | 11.96 | 700 | -0.07(-0.58%) |
| Mar 20, 2013 | 12.05 | 12.05 | 12.03 | 12.03 | 200 | -0.01(-0.08%) |
| Mar 18, 2013 | 12.04 | 12.04 | 12.04 | 0 | -0.42(-3.37%) | |
| Mar 15, 2013 | 12.46 | 12.46 | 12.46 | 12.46 | 100 | -0.09(-0.72%) |
| Mar 14, 2013 | 12.53 | 12.55 | 12.46 | 12.55 | 1,697 | +0.06(+0.48%) |
| Mar 13, 2013 | 12.42 | 12.49 | 12.39 | 12.49 | 1,000 | +0.19(+1.54%) |
| Mar 12, 2013 | 12.41 | 12.41 | 12.30 | 12.30 | 1,400 | -0.18(-1.44%) |
| Mar 11, 2013 | 12.45 | 12.53 | 12.42 | 12.48 | 6,160 | +0.11(+0.89%) |
| Mar 08, 2013 | 12.45 | 12.45 | 12.37 | 12.37 | 300 | +0.21(+1.73%) |
| Mar 07, 2013 | 12.18 | 12.19 | 12.16 | 12.16 | 1,200 | +0.16(+1.33%) |
| Mar 06, 2013 | 12.03 | 12.03 | 11.93 | 12.00 | 2,700 | +0.11(+0.93%) |
| Mar 05, 2013 | 11.72 | 11.92 | 11.72 | 11.89 | 900 | +0.45(+3.93%) |
