Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 1:56PM ET - U.S. Markets close in 2 hours and 4 minutes. Dow  1.16% Nasdaq  1.27%

NYSE Arca EQ Weigt Pharma Index (DGE)

On Dec 31: N/A   0.00 (0.00%)

MORE ON DGE

Quotes Summary Components Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines

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* 20-Nov-09 453.08 456.40 452.04 455.65 0 455.65 19-Nov-09 453.77 453.77 447.63 453.08 0 453.08 18-Nov-09 451.45 453.94 449.19 453.77 0 453.77 17-Nov-09 453.43 453.43 449.24 451.45 0 451.45 16-Nov-09 445.45 455.23 445.45 453.43 0 453.43 13-Nov-09 444.14 447.72 443.85 445.45 0 445.45 12-Nov-09 446.10 448.33 443.76 444.14 0 444.14 11-Nov-09 445.94 447.97 444.10 446.10 0 446.10 10-Nov-09 446.20 446.59 443.65 445.94 0 445.94 9-Nov-09 437.72 446.30 437.72 446.20 0 446.20 6-Nov-09 435.77 438.15 432.57 437.72 0 437.72 5-Nov-09 430.33 437.04 430.33 435.77 0 435.77 4-Nov-09 425.33 434.11 425.33 430.33 0 430.33 3-Nov-09 427.73 427.99 422.66 425.33 0 425.33 2-Nov-09 427.94 430.51 425.61 427.73 0 427.73 30-Oct-09 433.64 434.82 427.37 427.94 0 427.94 29-Oct-09 429.76 433.68 428.81 433.64 0 433.64 28-Oct-09 434.67 435.34 429.59 429.76 0 429.76 27-Oct-09 431.01 437.03 431.01 434.67 0 434.67 26-Oct-09 435.29 439.93 429.91 431.01 0 431.01 23-Oct-09 441.78 441.78 433.71 435.29 0 435.29 22-Oct-09 440.76 442.42 434.94 441.78 0 441.78 21-Oct-09 445.71 447.81 440.56 440.76 0 440.76 20-Oct-09 450.07 450.62 444.82 445.71 0 445.71 19-Oct-09 443.93 451.66 442.98 450.07 0 450.07 16-Oct-09 448.12 448.12 443.00 443.93 0 443.93 15-Oct-09 443.78 448.14 443.78 448.12 0 448.12 14-Oct-09 435.86 444.59 435.86 443.78 0 443.78 13-Oct-09 439.18 439.18 435.39 435.86 0 435.86 12-Oct-09 435.89 439.79 435.89 439.18 0 439.18 9-Oct-09 433.57 436.40 432.82 435.89 0 435.89 8-Oct-09 431.03 435.85 431.03 433.57 0 433.57 7-Oct-09 431.92 431.92 429.09 431.03 0 431.03 6-Oct-09 427.03 433.23 427.03 431.92 0 431.92 5-Oct-09 425.54 428.18 423.46 427.03 0 427.03 2-Oct-09 424.43 426.93 423.12 425.54 0 425.54 1-Oct-09 432.18 432.18 424.25 424.43 0 424.43 30-Sep-09 433.83 433.94 428.08 432.18 0 432.18 29-Sep-09 432.33 435.95 432.19 433.83 0 433.83 28-Sep-09 426.21 435.29 426.21 432.33 0 432.33 25-Sep-09 425.59 428.60 425.40 426.21 0 426.21 24-Sep-09 427.11 428.48 423.95 425.59 0 425.59 23-Sep-09 430.68 431.21 427.04 427.11 0 427.11 22-Sep-09 431.96 434.27 430.43 430.68 0 430.68 21-Sep-09 429.65 432.78 429.27 431.96 0 431.96 18-Sep-09 427.63 431.69 427.63 429.65 0 429.65 17-Sep-09 429.25 429.36 426.19 427.63 0 427.63 16-Sep-09 426.53 429.09 425.47 428.98 0 428.98 15-Sep-09 429.77 429.77 425.74 426.53 0 426.53 14-Sep-09 428.12 429.99 427.39 429.77 0 429.77 11-Sep-09 428.39 430.29 427.07 428.12 0 428.12 10-Sep-09 425.68 428.59 424.77 428.39 0 428.39 9-Sep-09 423.19 426.22 422.69 425.68 0 425.68 8-Sep-09 421.23 423.20 419.40 423.18 0 423.18 4-Sep-09 416.80 421.29 416.02 421.22 0 421.22 3-Sep-09 419.37 419.37 413.75 416.80 0 416.80 2-Sep-09 421.79 421.79 418.49 419.37 0 419.37 1-Sep-09 427.29 429.84 420.97 421.79 0 421.79 31-Aug-09 427.88 429.70 425.13 427.29 0 427.29 28-Aug-09 431.56 432.10 426.28 427.88 0 427.88 27-Aug-09 429.93 432.64 427.31 431.56 0 431.56 26-Aug-09 430.46 432.56 428.47 429.93 0 429.93 25-Aug-09 429.34 432.61 429.34 430.46 0 430.46 24-Aug-09 429.00 430.79 427.76 429.34 0 429.34 21-Aug-09 422.05 430.73 422.05 429.00 0 429.00 20-Aug-09 421.04 422.64 419.58 422.05 0 422.05 * 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