ENY: Historical Prices for CLAYMORE SWM CA EGY

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	16.62	17.00	16.61	16.98	45,400	16.98
24-Nov-09	16.62	16.62	16.42	16.53	37,100	16.53
23-Nov-09	16.47	16.84	16.47	16.51	12,400	16.51
20-Nov-09	16.34	16.34	16.14	16.22	40,100	16.22
19-Nov-09	16.64	16.64	16.28	16.40	44,400	16.40
18-Nov-09	16.93	16.95	16.58	16.65	40,700	16.65
17-Nov-09	16.60	16.86	16.50	16.86	31,400	16.86
16-Nov-09	16.69	16.89	16.64	16.73	17,700	16.73
13-Nov-09	16.21	16.62	16.21	16.58	15,700	16.58
12-Nov-09	16.71	16.73	16.30	16.33	19,600	16.33
11-Nov-09	17.08	17.08	16.62	16.70	152,900	16.70
10-Nov-09	16.75	16.82	16.61	16.73	25,400	16.73
9-Nov-09	16.54	16.85	16.54	16.71	80,200	16.71
6-Nov-09	16.10	16.28	16.07	16.15	22,400	16.15
5-Nov-09	16.18	16.34	16.10	16.28	81,700	16.28
4-Nov-09	16.11	16.32	15.99	16.10	72,000	16.10
3-Nov-09	15.34	15.81	15.18	15.81	14,000	15.81
2-Nov-09	15.57	15.93	15.16	15.44	38,800	15.44
30-Oct-09	15.95	16.12	15.29	15.43	30,500	15.43
29-Oct-09	15.83	16.21	15.83	16.00	67,200	16.00
28-Oct-09	16.38	16.38	15.51	15.54	130,300	15.54
27-Oct-09	16.43	16.63	16.14	16.52	61,200	16.52
26-Oct-09	17.01	17.25	16.30	16.40	52,300	16.40
23-Oct-09	17.30	17.37	16.96	17.03	54,100	17.03
22-Oct-09	17.10	17.41	16.86	17.29	73,100	17.29
21-Oct-09	17.11	17.65	17.06	17.16	30,200	17.16
20-Oct-09	17.47	17.63	17.02	17.16	57,300	17.16
19-Oct-09	17.30	17.66	17.21	17.56	45,600	17.56
16-Oct-09	17.42	17.42	17.01	17.20	60,400	17.20
15-Oct-09	17.55	17.55	17.30	17.47	82,400	17.47
14-Oct-09	17.40	17.57	17.39	17.56	115,400	17.56
13-Oct-09	16.96	17.18	16.74	17.10	54,400	17.10
12-Oct-09	16.75	16.98	16.75	16.88	60,200	16.88
9-Oct-09	16.34	16.69	16.34	16.59	64,600	16.59
8-Oct-09	15.92	16.32	15.80	16.30	64,700	16.30
7-Oct-09	15.85	15.85	15.59	15.75	46,200	15.75
6-Oct-09	15.53	15.89	15.51	15.81	41,900	15.81
5-Oct-09	14.69	15.32	14.69	15.29	57,400	15.29
2-Oct-09	14.37	14.88	14.36	14.76	279,700	14.76
1-Oct-09	15.65	15.65	14.95	14.96	111,000	14.96
30-Sep-09	15.65	15.74	15.24	15.65	102,000	15.65
29-Sep-09	15.33	15.38	15.00	15.36	24,700	15.36
28-Sep-09	15.06	15.42	15.06	15.26	80,900	15.26
25-Sep-09	14.82	15.11	14.69	15.08	33,800	15.08
24-Sep-09	15.52	15.52	14.89	15.04	135,400	15.04
24-Sep-09	$ 0.106 Dividend
23-Sep-09	15.89	15.92	15.60	15.63	42,700	15.52
22-Sep-09	15.67	16.02	15.67	15.86	79,500	15.75
21-Sep-09	15.46	15.60	15.15	15.45	59,700	15.35
18-Sep-09	15.75	15.89	15.54	15.66	35,900	15.55
17-Sep-09	15.89	16.13	15.71	15.75	114,100	15.64
16-Sep-09	15.41	15.78	15.35	15.72	128,400	15.61
15-Sep-09	15.00	15.26	15.00	15.25	79,000	15.15
14-Sep-09	14.65	14.98	14.33	14.97	92,500	14.87
11-Sep-09	14.65	14.98	14.65	14.70	191,300	14.60
10-Sep-09	14.26	14.56	14.22	14.56	48,100	14.46
9-Sep-09	14.31	14.38	14.14	14.26	59,700	14.16
8-Sep-09	14.20	14.37	14.05	14.21	48,800	14.11
4-Sep-09	13.56	13.94	13.56	13.89	65,300	13.80
3-Sep-09	13.39	13.54	13.39	13.47	74,000	13.38
2-Sep-09	13.47	13.50	13.30	13.39	17,800	13.30
1-Sep-09	13.85	14.00	13.38	13.42	51,400	13.33
31-Aug-09	13.87	13.87	13.26	13.78	35,600	13.69
28-Aug-09	13.97	14.08	13.87	13.88	4,600	13.79
27-Aug-09	13.78	13.90	13.46	13.81	27,000	13.72
26-Aug-09	13.89	13.89	13.55	13.81	15,800	13.72
25-Aug-09	14.13	14.22	13.83	13.88	53,500	13.79
* 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