GRI: Historical Prices for COHEN & STEERS ETF

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	31.15	31.15	30.52	30.95	5,300	30.95
19-Nov-09	31.59	32.06	31.44	31.44	9,600	31.44
18-Nov-09	31.92	31.95	31.76	31.76	1,300	31.76
17-Nov-09	32.39	32.39	32.00	32.15	2,800	32.15
16-Nov-09	32.19	32.34	31.05	32.30	6,700	32.30
13-Nov-09	31.92	31.92	31.71	31.72	1,400	31.72
12-Nov-09	31.63	31.63	31.50	31.50	1,400	31.50
11-Nov-09	32.08	32.59	31.75	31.92	9,500	31.92
10-Nov-09	30.80	31.39	30.80	31.20	2,100	31.20
9-Nov-09	31.05	31.41	31.05	31.41	1,800	31.41
6-Nov-09	30.44	30.56	30.36	30.45	5,400	30.45
5-Nov-09	30.18	30.46	30.05	30.30	5,700	30.30
4-Nov-09	30.60	30.90	30.37	30.37	1,300	30.37
3-Nov-09	29.84	30.34	29.41	30.33	4,500	30.33
2-Nov-09	29.93	30.21	29.93	30.15	1,300	30.15
30-Oct-09	30.85	30.85	28.94	29.57	3,700	29.57
29-Oct-09	30.22	30.47	30.02	30.25	2,600	30.25
28-Oct-09	30.63	30.85	29.43	29.72	6,200	29.72
27-Oct-09	31.48	31.48	30.71	30.79	3,300	30.79
26-Oct-09	31.60	32.17	31.36	31.42	4,800	31.42
23-Oct-09	32.11	32.11	31.37	31.51	5,400	31.51
22-Oct-09	31.14	31.74	31.14	31.74	6,900	31.74
21-Oct-09	31.70	31.96	31.55	31.55	5,100	31.55
20-Oct-09	31.96	32.12	31.17	31.55	56,100	31.55
19-Oct-09	31.45	31.92	31.45	31.92	1,200	31.92
16-Oct-09	31.60	31.64	31.04	31.24	6,100	31.24
15-Oct-09	31.91	32.06	31.73	31.85	6,700	31.85
14-Oct-09	31.47	32.52	31.43	31.91	18,300	31.91
13-Oct-09	31.44	31.44	31.02	31.02	1,800	31.02
12-Oct-09	31.36	31.88	31.36	31.41	8,000	31.41
9-Oct-09	31.11	31.11	31.11	31.11	0	31.11
8-Oct-09	31.15	31.29	31.06	31.11	2,900	31.11
7-Oct-09	30.75	30.75	30.43	30.63	2,300	30.63
6-Oct-09	30.87	30.98	30.45	30.72	6,700	30.72
5-Oct-09	29.69	30.69	29.53	29.96	3,000	29.96
2-Oct-09	30.61	30.61	29.41	29.70	3,100	29.70
1-Oct-09	30.52	30.52	29.90	30.01	8,200	30.01
30-Sep-09	30.90	31.16	30.90	31.16	10,800	31.16
29-Sep-09	31.34	31.39	30.96	31.27	6,800	31.27
29-Sep-09	$ 0.083 Dividend
28-Sep-09	30.96	31.16	30.96	31.16	1,700	31.08
25-Sep-09	30.78	30.86	29.41	30.75	7,600	30.67
24-Sep-09	33.22	33.22	30.50	30.52	12,600	30.44
23-Sep-09	32.75	32.75	32.00	32.09	6,700	32.00
22-Sep-09	32.21	32.42	32.03	32.42	3,000	32.33
21-Sep-09	32.25	32.25	31.66	31.92	1,400	31.83
18-Sep-09	33.24	33.83	31.58	32.42	4,400	32.33
17-Sep-09	32.61	32.71	32.23	32.41	5,200	32.32
16-Sep-09	32.31	32.46	31.74	32.46	11,700	32.37
15-Sep-09	31.27	31.84	30.80	31.58	7,500	31.50
14-Sep-09	30.05	32.00	30.05	31.63	11,800	31.55
11-Sep-09	32.16	32.16	30.99	31.10	6,800	31.02
10-Sep-09	30.58	31.04	30.48	31.04	1,300	30.96
9-Sep-09	29.75	31.16	29.75	30.75	11,500	30.67
8-Sep-09	29.18	29.83	29.05	29.75	9,800	29.67
4-Sep-09	28.53	28.87	27.86	28.71	3,700	28.63
3-Sep-09	28.37	28.48	28.37	28.48	1,000	28.40
2-Sep-09	27.60	28.30	27.32	28.29	3,000	28.21
1-Sep-09	28.93	28.93	28.45	28.51	1,600	28.43
31-Aug-09	29.50	29.50	29.43	29.46	1,500	29.38
28-Aug-09	30.43	30.43	29.70	29.75	2,100	29.67
27-Aug-09	30.01	30.01	29.32	29.73	1,700	29.65
26-Aug-09	29.46	29.46	29.29	29.44	11,200	29.36
25-Aug-09	28.98	29.58	28.98	29.48	6,600	29.40
24-Aug-09	29.18	29.25	28.72	29.19	1,000	29.11
21-Aug-09	29.51	29.86	29.13	29.40	4,700	29.32
20-Aug-09	28.26	28.99	28.26	28.99	2,400	28.91
* 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