CGW: Historical Prices for CLAYMORE S&P GLOBAL

Date	Open	High	Low	Close	Volume	Adj Close*
1-Dec-09	18.19	18.57	18.19	18.47	1,071,700	18.47
30-Nov-09	18.07	18.17	17.92	18.17	67,500	18.17
27-Nov-09	17.95	18.20	17.77	18.10	69,800	18.10
25-Nov-09	18.30	18.41	18.26	18.39	101,900	18.39
24-Nov-09	18.20	18.28	18.05	18.23	78,300	18.23
23-Nov-09	18.13	18.35	18.07	18.20	151,900	18.20
20-Nov-09	17.83	18.01	17.80	17.93	52,800	17.93
19-Nov-09	18.13	18.20	17.89	17.98	381,400	17.98
18-Nov-09	18.46	18.46	18.20	18.37	52,600	18.37
17-Nov-09	18.41	18.46	18.24	18.42	65,700	18.42
16-Nov-09	18.25	18.50	18.16	18.42	100,400	18.42
13-Nov-09	18.09	18.28	18.02	18.24	61,300	18.24
12-Nov-09	18.22	18.25	17.94	18.02	70,200	18.02
11-Nov-09	18.22	18.29	18.06	18.15	72,900	18.15
10-Nov-09	18.02	18.18	18.00	18.12	55,600	18.12
9-Nov-09	17.81	18.16	17.81	18.11	94,400	18.11
6-Nov-09	17.59	17.74	17.51	17.70	68,300	17.70
5-Nov-09	17.39	17.76	17.39	17.70	105,400	17.70
4-Nov-09	17.47	17.69	17.33	17.38	93,000	17.38
3-Nov-09	17.00	17.27	17.00	17.21	135,500	17.21
2-Nov-09	17.17	17.38	17.00	17.19	51,300	17.19
30-Oct-09	17.54	17.61	17.10	17.20	77,500	17.20
29-Oct-09	17.28	17.62	17.25	17.50	47,800	17.50
28-Oct-09	17.39	17.41	17.00	17.01	73,000	17.01
27-Oct-09	17.55	17.70	17.41	17.49	56,500	17.49
26-Oct-09	17.85	17.98	17.52	17.61	42,900	17.61
23-Oct-09	18.08	18.14	17.70	17.80	66,300	17.80
22-Oct-09	17.82	18.13	17.82	18.12	61,200	18.12
21-Oct-09	17.92	18.18	17.81	17.81	115,000	17.81
20-Oct-09	18.14	18.19	17.80	17.92	190,100	17.92
19-Oct-09	17.98	18.14	17.95	18.10	67,600	18.10
16-Oct-09	17.94	17.98	17.75	17.87	87,800	17.87
15-Oct-09	18.01	18.10	17.85	18.09	120,600	18.09
14-Oct-09	18.01	18.14	17.92	18.07	96,300	18.07
13-Oct-09	17.84	17.93	17.69	17.83	40,100	17.83
12-Oct-09	17.86	17.93	17.72	17.81	63,600	17.81
9-Oct-09	17.69	17.75	17.56	17.75	66,800	17.75
8-Oct-09	17.60	17.80	17.57	17.69	101,500	17.69
7-Oct-09	17.40	17.51	17.38	17.42	50,300	17.42
6-Oct-09	17.39	17.61	17.32	17.46	79,800	17.46
5-Oct-09	17.10	17.30	17.03	17.27	66,600	17.27
2-Oct-09	17.20	17.25	17.00	17.13	134,800	17.13
1-Oct-09	17.86	17.97	17.35	17.38	141,400	17.38
30-Sep-09	17.93	18.04	17.67	17.86	138,000	17.86
29-Sep-09	17.87	17.98	17.75	17.91	59,000	17.91
28-Sep-09	17.55	17.90	17.47	17.87	66,400	17.87
25-Sep-09	17.51	17.70	17.48	17.53	73,300	17.53
24-Sep-09	18.00	18.04	17.51	17.69	59,900	17.69
23-Sep-09	18.09	18.22	17.86	17.94	62,000	17.94
22-Sep-09	18.11	18.15	17.95	18.03	99,700	18.03
21-Sep-09	17.93	18.08	17.82	17.95	134,100	17.95
18-Sep-09	18.17	18.17	17.95	18.08	74,800	18.08
17-Sep-09	18.14	18.22	18.00	18.11	368,700	18.11
16-Sep-09	18.01	18.24	17.94	18.21	135,700	18.21
15-Sep-09	17.74	17.95	17.68	17.92	61,000	17.92
14-Sep-09	17.61	17.83	17.50	17.83	57,800	17.83
11-Sep-09	17.78	17.89	17.60	17.68	66,100	17.68
10-Sep-09	17.55	17.73	17.38	17.73	71,600	17.73
9-Sep-09	17.33	17.59	17.30	17.50	66,900	17.50
8-Sep-09	17.09	17.28	17.09	17.22	135,300	17.22
4-Sep-09	16.81	16.99	16.67	16.91	32,600	16.91
3-Sep-09	16.78	16.82	16.61	16.79	36,800	16.79
2-Sep-09	16.61	16.69	16.50	16.63	34,700	16.63
1-Sep-09	16.80	17.05	16.56	16.62	84,900	16.62
31-Aug-09	16.93	17.00	16.77	16.93	62,500	16.93
28-Aug-09	17.20	17.28	16.95	17.07	55,100	17.07
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions