EEB: Historical Prices for CLAYMORE/BNY BRIC ET

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	43.11	43.17	42.50	43.12	329,700	43.12
23-Nov-09	43.62	43.77	43.07	43.26	407,600	43.26
20-Nov-09	42.67	42.67	42.10	42.60	313,800	42.60
19-Nov-09	42.71	42.90	42.19	42.75	464,600	42.75
18-Nov-09	43.88	44.03	43.11	43.36	413,600	43.36
17-Nov-09	43.17	43.90	42.87	43.87	494,100	43.87
16-Nov-09	43.28	43.63	42.92	43.53	441,600	43.53
13-Nov-09	42.00	42.75	41.75	42.66	460,800	42.66
12-Nov-09	42.72	43.07	41.70	41.94	546,400	41.94
11-Nov-09	43.66	43.66	42.76	43.10	655,500	43.10
10-Nov-09	43.13	43.24	42.38	42.95	550,400	42.95
9-Nov-09	42.49	43.31	42.47	43.21	641,800	43.21
6-Nov-09	41.09	41.89	41.05	41.53	434,600	41.53
5-Nov-09	41.00	41.71	40.84	41.70	363,300	41.70
4-Nov-09	40.91	41.25	40.47	40.67	574,900	40.67
3-Nov-09	38.76	40.13	38.53	39.96	425,500	39.96
2-Nov-09	39.41	40.17	38.77	39.43	638,200	39.43
30-Oct-09	40.71	40.75	38.45	38.79	676,700	38.79
29-Oct-09	39.29	40.93	39.19	40.74	864,000	40.74
28-Oct-09	40.14	40.34	38.31	38.38	1,317,900	38.38
27-Oct-09	41.45	41.51	40.53	40.54	664,700	40.54
26-Oct-09	42.38	42.84	41.27	41.53	734,200	41.53
23-Oct-09	42.67	42.95	41.87	42.03	477,000	42.03
22-Oct-09	41.84	42.41	41.41	42.24	328,400	42.24
21-Oct-09	41.79	42.82	41.54	42.05	609,100	42.05
20-Oct-09	42.32	42.36	41.00	41.78	872,600	41.78
19-Oct-09	42.38	43.08	42.12	42.93	667,900	42.93
16-Oct-09	41.94	42.17	41.55	42.03	608,500	42.03
15-Oct-09	42.24	42.52	41.95	42.47	442,200	42.47
14-Oct-09	41.80	42.54	41.76	42.54	575,100	42.54
13-Oct-09	40.85	41.26	40.41	40.97	337,500	40.97
12-Oct-09	41.07	41.27	40.65	40.82	572,100	40.82
9-Oct-09	40.60	40.73	40.44	40.72	499,500	40.72
8-Oct-09	40.31	40.75	40.05	40.63	402,300	40.63
7-Oct-09	39.76	39.98	39.44	39.79	398,900	39.79
6-Oct-09	39.77	40.32	39.42	39.85	498,800	39.85
5-Oct-09	38.55	39.34	38.41	39.30	463,000	39.30
2-Oct-09	37.38	38.32	37.22	38.22	378,400	38.22
1-Oct-09	38.83	38.95	37.86	37.92	302,200	37.92
30-Sep-09	39.00	39.37	38.29	38.93	644,300	38.93
29-Sep-09	38.75	38.84	38.34	38.67	198,100	38.67
28-Sep-09	38.15	38.71	37.95	38.51	233,800	38.51
25-Sep-09	37.86	38.27	37.65	37.95	294,200	37.95
24-Sep-09	38.81	38.87	37.56	37.84	318,900	37.84
23-Sep-09	39.25	39.48	38.63	38.67	276,100	38.67
22-Sep-09	38.77	39.43	38.69	39.21	658,600	39.21
21-Sep-09	38.00	38.63	37.81	38.34	215,300	38.34
18-Sep-09	38.67	38.74	38.30	38.47	175,100	38.47
17-Sep-09	38.75	39.08	38.25	38.34	312,800	38.34
16-Sep-09	38.25	38.79	38.08	38.76	299,700	38.76
15-Sep-09	37.52	37.94	37.24	37.81	211,900	37.81
14-Sep-09	36.89	37.54	36.75	37.46	296,200	37.46
11-Sep-09	37.48	37.65	37.09	37.26	302,200	37.26
10-Sep-09	36.77	37.40	36.64	37.32	286,900	37.32
9-Sep-09	36.80	37.00	36.53	36.75	271,600	36.75
8-Sep-09	36.50	36.71	36.37	36.70	393,000	36.70
4-Sep-09	34.93	35.75	34.89	35.73	291,900	35.73
3-Sep-09	34.55	34.80	34.29	34.76	494,300	34.76
2-Sep-09	33.76	34.44	33.75	34.15	269,900	34.15
1-Sep-09	34.55	35.18	33.75	33.79	354,400	33.79
31-Aug-09	34.98	34.98	34.38	34.55	351,800	34.55
28-Aug-09	35.94	36.01	35.30	35.45	204,800	35.45
27-Aug-09	35.70	35.84	34.95	35.71	417,700	35.71
26-Aug-09	35.70	35.94	35.44	35.80	339,500	35.80
25-Aug-09	36.27	36.61	35.75	35.77	501,300	35.77
24-Aug-09	36.50	36.62	35.93	36.08	424,000	36.08
* 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