FXM: Historical Prices for CRRNCYSHR MEX PSO TR

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	77.94	78.32	77.74	78.32	19,400	78.32
24-Nov-09	77.66	77.79	77.37	77.65	37,000	77.65
23-Nov-09	77.12	77.90	76.41	77.30	71,200	77.30
20-Nov-09	76.58	76.69	76.43	76.60	4,000	76.60
19-Nov-09	76.71	76.90	76.53	76.81	20,100	76.81
18-Nov-09	77.15	77.15	76.95	77.05	7,800	77.05
17-Nov-09	76.58	76.93	76.39	76.82	5,000	76.82
16-Nov-09	76.76	77.17	76.70	77.07	275,300	77.07
13-Nov-09	76.10	76.86	76.07	76.78	6,900	76.78
12-Nov-09	76.06	76.28	75.53	75.93	19,700	75.93
11-Nov-09	76.22	76.35	76.02	76.30	6,500	76.30
10-Nov-09	75.11	75.92	75.11	75.71	12,100	75.71
9-Nov-09	74.88	76.00	74.78	75.51	8,400	75.51
6-Nov-09	74.95	74.95	74.50	74.60	4,800	74.60
5-Nov-09	75.03	75.50	74.90	75.18	17,900	75.18
4-Nov-09	75.46	75.56	75.15	75.54	5,400	75.54
3-Nov-09	75.09	75.52	75.09	75.40	4,000	75.40
2-Nov-09	76.44	76.57	75.29	75.72	6,700	75.72
2-Nov-09	$ 0.235 Dividend
30-Oct-09	76.77	76.80	75.84	75.99	8,900	75.75
29-Oct-09	75.89	77.16	75.89	76.78	10,600	76.54
28-Oct-09	75.86	75.86	75.41	75.41	4,300	75.18
27-Oct-09	75.49	75.80	75.07	75.66	4,200	75.43
26-Oct-09	76.91	76.91	75.50	75.58	2,000	75.35
23-Oct-09	77.54	77.60	76.61	76.61	4,600	76.37
22-Oct-09	77.34	77.86	77.33	77.83	6,000	77.59
21-Oct-09	77.70	77.70	77.30	77.30	3,500	77.06
20-Oct-09	77.77	77.80	77.08	77.16	8,100	76.92
19-Oct-09	76.55	77.29	76.42	77.29	6,800	77.05
16-Oct-09	76.27	76.75	76.27	76.50	7,300	76.26
15-Oct-09	76.48	76.67	76.48	76.67	3,700	76.43
14-Oct-09	76.65	76.82	76.43	76.76	8,700	76.52
13-Oct-09	75.82	76.27	75.82	76.18	3,100	75.94
12-Oct-09	75.94	75.94	75.68	75.72	4,000	75.49
9-Oct-09	75.62	75.68	75.20	75.20	6,800	74.97
8-Oct-09	75.09	75.71	75.02	75.56	5,500	75.33
7-Oct-09	74.19	74.90	74.19	74.86	5,900	74.63
6-Oct-09	73.95	74.33	73.95	74.33	4,600	74.10
5-Oct-09	73.36	73.51	73.21	73.47	5,600	73.24
2-Oct-09	72.75	73.45	72.75	73.45	7,500	73.22
1-Oct-09	73.56	73.67	72.61	72.61	54,300	72.39
1-Oct-09	$ 0.221 Dividend
30-Sep-09	74.33	74.33	74.16	74.33	1,000	73.88
29-Sep-09	74.13	74.16	73.91	74.16	5,400	73.71
28-Sep-09	74.14	74.33	74.03	74.08	1,900	73.63
25-Sep-09	74.15	74.38	73.69	73.69	5,800	73.24
24-Sep-09	75.07	75.07	74.19	74.19	5,200	73.74
23-Sep-09	74.84	75.37	74.80	75.12	8,300	74.67
22-Sep-09	75.55	75.55	74.97	75.22	3,900	74.76
21-Sep-09	75.00	75.10	74.82	74.93	2,800	74.48
18-Sep-09	75.54	75.63	75.54	75.56	2,000	75.10
17-Sep-09	75.84	75.99	75.41	75.41	9,800	74.95
16-Sep-09	75.90	76.23	75.89	76.02	2,700	75.56
15-Sep-09	75.10	75.39	75.00	75.39	15,900	74.93
14-Sep-09	74.83	74.93	74.76	74.93	4,400	74.48
11-Sep-09	75.04	75.20	74.77	75.14	7,200	74.68
10-Sep-09	74.35	74.89	74.14	74.81	7,400	74.36
9-Sep-09	75.12	75.14	74.36	74.36	13,500	73.91
8-Sep-09	75.42	75.44	74.92	74.92	8,000	74.47
4-Sep-09	74.04	74.83	74.00	74.83	3,700	74.38
3-Sep-09	73.89	74.16	73.46	73.86	18,500	73.41
2-Sep-09	72.85	73.89	72.85	73.66	32,400	73.21
1-Sep-09	74.82	74.82	73.55	73.63	7,500	73.18
31-Aug-09	75.48	75.49	75.28	75.34	3,800	74.88
28-Aug-09	75.98	76.55	75.78	76.00	3,100	75.54
27-Aug-09	76.24	76.67	76.02	76.65	4,200	76.19
26-Aug-09	76.90	76.90	76.40	76.40	5,200	75.94
25-Aug-09	78.14	78.14	77.39	77.64	31,900	77.17
* 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