Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 9:51PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

MACROSHS HOUSING DWN (DMM)

At 1:00PM ET: 26.025   0.455 (1.72%)

MORE ON DMM

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* 27-Nov-09 26.50 26.50 26.03 26.03 900 26.03 25-Nov-09 26.02 26.48 26.00 26.48 3,100 26.48 24-Nov-09 26.00 26.00 26.00 26.00 0 26.00 23-Nov-09 26.04 26.09 26.00 26.00 1,400 26.00 20-Nov-09 26.23 26.38 26.09 26.38 1,100 26.38 19-Nov-09 26.43 26.43 26.43 26.43 100 26.43 18-Nov-09 25.44 26.50 25.41 25.51 8,600 25.51 17-Nov-09 25.51 25.51 25.51 25.51 0 25.51 16-Nov-09 25.51 25.51 25.51 25.51 800 25.51 13-Nov-09 25.65 25.65 25.65 25.65 300 25.65 12-Nov-09 25.30 25.98 25.26 25.98 600 25.98 11-Nov-09 25.94 25.94 25.90 25.90 500 25.90 10-Nov-09 25.51 25.51 25.51 25.51 0 25.51 9-Nov-09 25.71 25.71 25.51 25.51 1,800 25.51 6-Nov-09 26.00 26.00 26.00 26.00 900 26.00 5-Nov-09 26.17 26.17 26.17 26.17 1,000 26.17 4-Nov-09 26.33 26.33 26.33 26.33 1,000 26.33 3-Nov-09 26.01 26.56 26.00 26.07 7,800 26.07 2-Nov-09 26.11 26.11 25.26 26.10 1,000 26.10 30-Oct-09 25.87 26.10 25.87 26.10 500 26.10 29-Oct-09 25.99 26.00 25.75 25.97 2,900 25.97 28-Oct-09 25.50 25.50 25.39 25.39 2,300 25.39 27-Oct-09 25.56 26.00 25.49 25.49 1,800 25.49 26-Oct-09 24.50 25.00 24.50 24.50 900 24.50 23-Oct-09 25.01 25.05 24.61 24.64 1,600 24.64 22-Oct-09 25.40 25.55 25.14 25.14 5,600 25.14 21-Oct-09 25.28 25.28 25.01 25.23 1,200 25.23 20-Oct-09 24.99 25.00 24.80 24.99 10,500 24.99 19-Oct-09 24.50 24.77 24.50 24.77 400 24.77 16-Oct-09 24.60 24.97 24.60 24.97 2,700 24.97 15-Oct-09 25.20 25.20 24.15 24.87 2,800 24.87 14-Oct-09 24.30 24.44 24.00 24.44 4,000 24.44 13-Oct-09 23.87 24.30 23.87 24.29 2,000 24.29 12-Oct-09 24.14 24.33 23.92 23.92 2,900 23.92 9-Oct-09 23.51 23.99 23.48 23.99 1,300 23.99 8-Oct-09 23.75 23.75 23.44 23.44 4,700 23.44 7-Oct-09 23.15 24.12 23.15 23.99 1,500 23.99 6-Oct-09 24.00 24.14 23.20 24.00 2,800 24.00 5-Oct-09 24.40 24.41 24.10 24.13 1,900 24.13 2-Oct-09 24.50 25.45 24.19 24.19 8,200 24.19 1-Oct-09 23.18 24.50 23.18 24.40 3,800 24.40 30-Sep-09 22.20 23.77 22.20 23.21 6,700 23.21 29-Sep-09 23.40 23.40 22.55 22.85 6,000 22.85 28-Sep-09 23.58 23.92 23.47 23.53 4,000 23.53 25-Sep-09 23.38 23.58 23.10 23.43 2,200 23.43 24-Sep-09 23.00 23.40 23.00 23.40 3,300 23.40 23-Sep-09 22.80 22.80 22.51 22.80 4,700 22.80 22-Sep-09 22.50 23.09 22.50 23.09 1,100 23.09 21-Sep-09 23.05 23.05 22.58 22.90 3,500 22.90 18-Sep-09 22.70 22.86 22.58 22.80 1,800 22.80 17-Sep-09 22.15 23.00 22.15 23.00 4,700 23.00 16-Sep-09 23.06 23.30 22.25 22.40 11,500 22.40 15-Sep-09 23.40 23.52 22.63 23.46 13,400 23.46 14-Sep-09 23.83 23.83 22.66 23.35 14,600 23.35 11-Sep-09 22.40 22.80 22.40 22.65 3,800 22.65 10-Sep-09 22.10 22.76 22.10 22.71 2,200 22.71 9-Sep-09 22.43 22.66 22.08 22.14 4,700 22.14 8-Sep-09 22.19 22.68 22.15 22.68 9,300 22.68 4-Sep-09 22.56 22.68 22.27 22.49 5,700 22.49 3-Sep-09 21.80 22.56 21.80 22.30 2,500 22.30 2-Sep-09 22.61 22.89 22.49 22.56 5,500 22.56 1-Sep-09 24.09 24.09 22.13 22.41 12,400 22.41 31-Aug-09 23.37 23.53 22.60 23.04 3,700 23.04 28-Aug-09 22.45 22.45 21.81 22.04 12,100 22.04 27-Aug-09 22.00 23.61 21.85 22.46 12,600 22.46 26-Aug-09 23.68 23.68 21.29 21.95 40,500 21.95 * 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