Finance Home - My Yahoo - Yahoo! - Help

Friday, December 18, 2009, 8:13PM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

DJ LUXURY (DJLUX)

On Apr 1: 654.61   15.32 (2.40%)

MORE ON DJLUX

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* 17-Dec-09 1,043.05 1,043.22 1,041.59 1,042.82 0 1,042.82 16-Dec-09 1,058.69 1,058.69 1,056.43 1,056.61 0 1,056.61 15-Dec-09 1,048.74 1,048.75 1,047.86 1,048.03 0 1,048.03 14-Dec-09 1,052.20 1,052.34 1,052.13 1,052.13 0 1,052.13 11-Dec-09 1,033.89 1,046.72 1,033.44 1,039.49 30,304,500 1,039.49 9-Dec-09 1,029.12 1,029.12 1,028.63 1,028.67 0 1,028.67 7-Dec-09 1,058.81 1,059.58 1,058.81 1,059.51 0 1,059.51 4-Dec-09 1,064.83 1,078.06 1,055.91 1,066.38 21,534,700 1,066.38 2-Dec-09 1,067.26 1,067.26 1,066.53 1,066.88 0 1,066.88 1-Dec-09 1,059.25 1,059.25 1,058.92 1,058.96 0 1,058.96 30-Nov-09 1,038.14 1,038.59 1,037.65 1,038.49 0 1,038.49 27-Nov-09 1,047.90 1,055.65 1,030.26 1,047.41 18,677,500 1,047.41 26-Nov-09 1,047.90 1,049.14 1,047.54 1,048.81 0 1,048.81 25-Nov-09 1,074.81 1,078.72 1,074.81 1,078.15 0 1,078.15 24-Nov-09 1,054.73 1,055.70 1,054.73 1,055.68 0 1,055.68 23-Nov-09 1,063.74 1,063.74 1,062.97 1,063.21 0 1,063.21 20-Nov-09 1,048.11 1,054.07 1,035.73 1,038.39 18,629,800 1,038.39 19-Nov-09 1,048.11 1,050.97 1,048.11 1,050.95 0 1,050.95 18-Nov-09 1,073.11 1,073.11 1,072.57 1,072.59 0 1,072.59 17-Nov-09 1,068.36 1,070.03 1,068.36 1,069.95 200 1,069.95 16-Nov-09 1,093.93 1,094.39 1,093.71 1,094.11 0 1,094.11 13-Nov-09 1,056.47 1,069.74 1,052.97 1,066.17 20,429,900 1,066.17 11-Nov-09 1,073.83 1,073.84 1,073.42 1,073.49 0 1,073.49 10-Nov-09 1,066.47 1,067.32 1,066.47 1,067.15 0 1,067.15 9-Nov-09 1,071.93 1,072.02 1,071.66 1,071.97 0 1,071.97 6-Nov-09 1,037.11 1,050.75 1,032.57 1,043.61 18,873,900 1,043.61 5-Nov-09 1,037.11 1,037.11 1,036.17 1,036.48 0 1,036.48 4-Nov-09 1,018.76 1,020.05 1,018.76 1,019.89 0 1,019.89 3-Nov-09 997.45 999.58 997.45 999.58 0 999.58 2-Nov-09 1,017.03 1,017.03 1,014.96 1,014.97 0 1,014.97 30-Oct-09 1,029.69 1,040.45 1,006.19 1,010.91 29,338,900 1,010.91 29-Oct-09 1,029.62 1,030.56 1,029.61 1,030.44 10,000 1,030.44 28-Oct-09 999.48 999.54 997.66 997.83 0 997.83 27-Oct-09 1,038.08 1,038.08 1,037.64 1,037.82 252,400 1,037.82 26-Oct-09 1,061.44 1,061.44 1,060.88 1,060.93 0 1,060.93 23-Oct-09 1,086.05 1,092.98 1,074.32 1,076.43 21,631,100 1,076.43 22-Oct-09 1,086.05 1,087.17 1,086.05 1,087.10 0 1,087.10 21-Oct-09 1,084.78 1,085.67 1,084.78 1,085.51 0 1,085.51 20-Oct-09 1,098.13 1,098.14 1,097.96 1,097.99 0 1,097.99 19-Oct-09 1,108.91 1,109.96 1,108.91 1,109.84 0 1,109.84 16-Oct-09 1,104.90 1,110.22 1,079.87 1,086.64 19,063,300 1,086.64 15-Oct-09 1,104.90 1,104.96 1,104.79 1,104.81 0 1,104.81 14-Oct-09 1,099.27 1,100.73 1,099.27 1,100.56 0 1,100.56 13-Oct-09 1,076.63 1,078.17 1,076.63 1,077.84 27,596,700 1,077.84 12-Oct-09 1,085.31 1,085.31 1,083.92 1,083.92 0 1,083.92 9-Oct-09 1,072.91 1,077.82 1,067.09 1,077.82 21,811,700 1,077.82 8-Oct-09 1,072.91 1,074.34 1,072.91 1,074.04 0 1,074.04 7-Oct-09 1,048.89 1,049.14 1,048.89 1,048.96 24,322,900 1,048.96 6-Oct-09 1,046.40 1,046.40 1,045.32 1,045.32 0 1,045.32 5-Oct-09 1,018.81 1,019.83 1,018.81 1,019.63 0 1,019.63 2-Oct-09 1,019.50 1,019.51 998.91 1,004.24 27,191,300 1,004.24 1-Oct-09 1,019.50 1,019.51 1,018.30 1,018.53 0 1,018.53 30-Sep-09 1,042.73 1,043.67 1,042.66 1,043.53 0 1,043.53 29-Sep-09 1,041.62 1,043.45 1,041.62 1,043.34 0 1,043.34 28-Sep-09 1,040.32 1,040.32 1,039.87 1,039.99 0 1,039.99 25-Sep-09 1,030.00 1,034.31 1,022.79 1,026.19 31,279,200 1,026.19 24-Sep-09 1,030.00 1,030.00 1,028.17 1,028.23 0 1,028.23 23-Sep-09 1,046.78 1,046.78 1,042.85 1,043.93 18,844,300 1,043.93 22-Sep-09 1,055.20 1,055.42 1,055.20 1,055.34 0 1,055.34 21-Sep-09 1,048.77 1,049.73 1,048.77 1,049.69 18,098,500 1,049.69 18-Sep-09 1,056.20 1,058.01 1,049.60 1,055.17 34,670,300 1,055.17 17-Sep-09 1,056.20 1,056.20 1,055.95 1,055.95 0 1,055.95 16-Sep-09 1,048.83 1,050.01 1,048.83 1,049.98 0 1,049.98 15-Sep-09 1,030.39 1,033.72 1,030.39 1,033.59 0 1,033.59 14-Sep-09 1,028.12 1,028.14 1,027.81 1,027.82 0 1,027.82 11-Sep-09 1,022.74 1,029.19 1,019.62 1,023.55 19,415,200 1,023.55 * 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