Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 1:27AM ET - U.S. Markets open in 8 hours and 3 minutes. Dow  0.16% Nasdaq  0.31%

Claymore/Sabrient Defensive Equity (DEF)

On Nov 24: 20.87   0.09 (0.43%)

MORE ON DEF

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 24-Nov-09 20.84 20.87 20.73 20.87 4,300 20.87 23-Nov-09 20.86 20.86 20.78 20.78 800 20.78 20-Nov-09 20.50 20.58 20.50 20.57 3,400 20.57 19-Nov-09 20.51 20.57 20.49 20.57 2,800 20.57 18-Nov-09 20.80 20.80 20.80 20.80 200 20.80 17-Nov-09 20.79 20.80 20.79 20.80 500 20.80 16-Nov-09 20.78 20.80 20.77 20.80 3,300 20.80 13-Nov-09 20.61 20.61 20.59 20.60 6,100 20.60 12-Nov-09 20.56 20.56 20.56 20.56 0 20.56 11-Nov-09 20.56 20.56 20.56 20.56 0 20.56 10-Nov-09 20.56 20.56 20.56 20.56 0 20.56 9-Nov-09 20.42 20.56 20.41 20.56 2,900 20.56 6-Nov-09 20.22 20.27 20.22 20.27 6,700 20.27 5-Nov-09 20.04 20.20 20.03 20.20 13,700 20.20 4-Nov-09 19.99 19.99 19.93 19.93 700 19.93 3-Nov-09 19.69 19.79 19.69 19.79 1,700 19.79 2-Nov-09 19.84 19.84 19.67 19.77 3,800 19.77 30-Oct-09 20.06 20.06 19.75 19.76 3,000 19.76 29-Oct-09 19.88 20.03 19.88 20.03 14,000 20.03 28-Oct-09 19.99 19.99 19.78 19.78 1,300 19.78 27-Oct-09 20.15 20.15 20.14 20.14 2,500 20.14 26-Oct-09 20.32 20.46 20.32 20.36 5,900 20.36 23-Oct-09 20.54 20.54 20.54 20.54 400 20.54 22-Oct-09 20.41 20.54 20.35 20.54 900 20.54 21-Oct-09 20.65 20.65 20.45 20.45 1,100 20.45 20-Oct-09 20.64 20.64 20.54 20.54 1,800 20.54 19-Oct-09 20.47 20.67 20.47 20.67 3,500 20.67 16-Oct-09 20.48 20.48 20.48 20.48 800 20.48 15-Oct-09 20.48 20.48 20.48 20.48 100 20.48 14-Oct-09 20.36 20.38 20.33 20.34 1,400 20.34 13-Oct-09 20.23 20.25 20.20 20.25 3,400 20.25 12-Oct-09 20.34 20.34 20.27 20.30 1,000 20.30 9-Oct-09 20.18 20.18 20.18 20.18 0 20.18 8-Oct-09 20.04 20.18 20.04 20.18 3,300 20.18 7-Oct-09 20.00 20.00 20.00 20.00 800 20.00 6-Oct-09 19.99 19.99 19.99 19.99 200 19.99 5-Oct-09 19.73 19.87 19.72 19.84 800 19.84 2-Oct-09 19.62 19.71 19.62 19.71 5,600 19.71 1-Oct-09 19.89 19.89 19.81 19.81 900 19.81 30-Sep-09 20.19 20.19 19.97 19.97 1,000 19.97 29-Sep-09 20.13 20.13 20.13 20.13 0 20.13 28-Sep-09 20.09 20.13 20.08 20.13 10,300 20.13 25-Sep-09 19.91 19.91 19.88 19.88 1,900 19.88 24-Sep-09 19.88 19.88 19.86 19.86 400 19.86 23-Sep-09 20.09 20.09 20.02 20.02 1,900 20.02 22-Sep-09 19.99 20.03 19.98 20.01 4,400 20.01 21-Sep-09 19.92 20.03 19.92 20.03 1,400 20.03 18-Sep-09 19.93 19.93 19.92 19.93 1,400 19.93 17-Sep-09 20.00 20.00 19.89 19.91 5,600 19.91 16-Sep-09 19.86 19.98 19.86 19.97 2,000 19.97 15-Sep-09 19.73 19.73 19.73 19.73 600 19.73 14-Sep-09 19.59 19.79 19.59 19.79 1,700 19.79 11-Sep-09 19.65 19.65 19.62 19.64 1,800 19.64 10-Sep-09 19.44 19.57 19.44 19.57 4,400 19.57 9-Sep-09 19.48 19.51 19.47 19.47 3,100 19.47 8-Sep-09 19.40 19.46 19.40 19.46 1,500 19.46 4-Sep-09 19.33 19.37 19.31 19.37 800 19.37 3-Sep-09 19.12 19.22 19.12 19.22 1,200 19.22 2-Sep-09 19.13 19.13 19.10 19.10 600 19.10 1-Sep-09 19.20 19.20 19.19 19.19 1,300 19.19 31-Aug-09 19.36 19.38 19.36 19.38 1,500 19.38 28-Aug-09 19.51 19.51 19.50 19.50 600 19.50 27-Aug-09 19.52 19.52 19.52 19.52 300 19.52 26-Aug-09 19.54 19.55 19.54 19.54 1,200 19.54 25-Aug-09 19.60 19.60 19.51 19.51 1,600 19.51 24-Aug-09 19.50 19.50 19.46 19.47 1,500 19.47 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions