FAA: Historical Prices for CLAYMORE AIRLINE ETF

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	30.60	30.60	29.23	30.38	24,900	30.38
17-Dec-09	30.90	30.90	30.07	30.56	15,600	30.56
16-Dec-09	30.02	30.93	30.02	30.93	9,800	30.93
15-Dec-09	29.94	30.24	29.50	29.80	12,500	29.80
14-Dec-09	31.06	31.06	30.01	30.34	30,200	30.34
11-Dec-09	28.59	30.47	28.59	30.36	39,100	30.36
10-Dec-09	28.67	28.67	28.21	28.30	10,900	28.30
9-Dec-09	28.21	28.46	27.77	28.39	16,000	28.39
8-Dec-09	28.55	28.83	28.36	28.36	9,200	28.36
7-Dec-09	28.63	28.93	28.39	28.87	9,300	28.87
4-Dec-09	28.42	28.88	27.82	28.88	54,300	28.88
3-Dec-09	27.41	27.53	27.12	27.45	9,500	27.45
2-Dec-09	26.31	27.20	26.31	27.05	26,200	27.05
1-Dec-09	25.50	26.21	25.50	26.20	14,400	26.20
30-Nov-09	24.77	25.37	24.68	25.37	12,700	25.37
27-Nov-09	24.14	24.66	24.14	24.56	3,600	24.56
25-Nov-09	24.75	24.90	24.75	24.90	1,400	24.90
24-Nov-09	24.64	24.64	24.20	24.56	3,100	24.56
23-Nov-09	24.79	24.92	24.60	24.65	2,700	24.65
20-Nov-09	24.37	24.37	24.12	24.24	13,400	24.24
19-Nov-09	24.79	24.79	24.10	24.51	11,000	24.51
18-Nov-09	25.27	25.27	24.78	24.98	5,700	24.98
17-Nov-09	25.17	25.44	25.04	25.28	4,800	25.28
16-Nov-09	24.91	25.60	24.91	25.51	2,900	25.51
13-Nov-09	24.76	25.31	24.76	24.96	6,500	24.96
12-Nov-09	25.28	25.30	24.67	24.76	7,000	24.76
11-Nov-09	24.83	25.11	24.83	25.10	12,600	25.10
10-Nov-09	24.57	24.57	24.35	24.35	3,000	24.35
9-Nov-09	24.59	24.99	24.46	24.71	11,500	24.71
6-Nov-09	23.04	24.25	23.04	24.09	4,800	24.09
5-Nov-09	22.93	22.93	22.71	22.88	1,000	22.88
4-Nov-09	23.09	23.40	22.64	22.64	14,100	22.64
3-Nov-09	22.85	22.90	22.47	22.66	53,600	22.66
2-Nov-09	22.67	23.07	21.98	22.35	54,400	22.35
30-Oct-09	23.31	23.31	22.29	22.67	39,900	22.67
29-Oct-09	23.03	23.60	23.03	23.48	18,500	23.48
28-Oct-09	23.96	24.03	22.93	23.00	41,300	23.00
27-Oct-09	24.38	24.51	23.90	24.02	14,300	24.02
26-Oct-09	25.11	25.11	24.21	24.26	5,100	24.26
23-Oct-09	25.54	25.55	24.75	24.99	75,200	24.99
22-Oct-09	25.64	25.91	24.74	25.54	32,200	25.54
21-Oct-09	27.29	27.62	25.74	25.74	34,100	25.74
20-Oct-09	27.21	27.46	27.18	27.40	7,700	27.40
19-Oct-09	27.09	27.29	26.98	27.15	7,900	27.15
16-Oct-09	27.68	27.68	27.16	27.20	18,600	27.20
15-Oct-09	28.26	28.47	27.87	27.87	28,000	27.87
14-Oct-09	27.83	28.37	27.83	28.23	25,700	28.23
13-Oct-09	27.18	27.55	27.11	27.47	2,800	27.47
12-Oct-09	27.59	27.59	27.10	27.40	19,200	27.40
9-Oct-09	27.40	27.57	27.13	27.34	70,400	27.34
8-Oct-09	26.81	27.54	26.69	27.19	87,800	27.19
7-Oct-09	26.84	26.91	26.42	26.56	65,300	26.56
6-Oct-09	26.77	27.13	26.51	26.80	7,600	26.80
5-Oct-09	26.47	26.66	26.22	26.33	5,800	26.33
2-Oct-09	25.41	26.73	25.41	26.34	140,700	26.34
1-Oct-09	27.21	27.23	25.83	25.83	32,600	25.83
30-Sep-09	27.94	27.94	27.52	27.78	3,600	27.78
29-Sep-09	27.98	27.98	27.74	27.86	5,600	27.86
28-Sep-09	28.06	28.14	27.84	27.96	9,400	27.96
25-Sep-09	27.50	28.11	27.50	27.87	9,300	27.87
24-Sep-09	28.10	28.16	27.19	27.40	13,400	27.40
23-Sep-09	28.60	28.60	27.71	28.00	12,200	28.00
22-Sep-09	29.96	29.96	28.57	28.57	10,900	28.57
21-Sep-09	27.60	29.07	27.60	28.96	12,200	28.96
18-Sep-09	28.33	28.33	27.45	27.98	9,700	27.98
17-Sep-09	28.74	29.04	27.78	28.12	16,500	28.12
* 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