HAO: Historical Prices for CLAYMORE/ALPHASHARES

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	24.71	25.69	24.71	25.56	171,300	25.56
25-Nov-09	26.18	26.19	26.02	26.17	177,400	26.17
24-Nov-09	26.07	26.08	25.77	26.06	415,500	26.06
23-Nov-09	26.33	26.34	26.00	26.15	243,800	26.15
20-Nov-09	25.65	25.84	25.51	25.82	137,700	25.82
19-Nov-09	26.08	26.08	25.65	25.85	364,000	25.85
18-Nov-09	26.70	26.70	26.20	26.35	459,800	26.35
17-Nov-09	26.68	26.94	26.59	26.91	662,000	26.91
16-Nov-09	26.55	26.91	26.55	26.81	495,400	26.81
13-Nov-09	26.17	26.34	26.04	26.26	249,500	26.26
12-Nov-09	25.91	26.36	25.84	25.93	431,300	25.93
11-Nov-09	26.12	26.12	25.83	25.91	252,900	25.91
10-Nov-09	25.62	25.70	25.41	25.69	246,800	25.69
9-Nov-09	25.59	25.92	25.34	25.92	300,600	25.92
6-Nov-09	24.97	25.24	24.80	25.12	127,300	25.12
5-Nov-09	24.96	25.19	24.76	25.19	307,400	25.19
4-Nov-09	24.68	25.05	24.53	24.64	320,100	24.64
3-Nov-09	23.85	24.30	23.70	24.30	132,700	24.30
2-Nov-09	24.09	24.45	23.85	24.22	316,700	24.22
30-Oct-09	24.43	24.44	23.44	23.62	447,600	23.62
29-Oct-09	24.08	24.61	24.06	24.61	305,600	24.61
28-Oct-09	24.50	24.54	23.77	24.00	460,000	24.00
27-Oct-09	25.08	25.18	24.72	24.75	315,100	24.75
26-Oct-09	25.48	25.70	24.97	25.06	283,400	25.06
23-Oct-09	25.74	25.78	25.17	25.35	441,900	25.35
22-Oct-09	25.17	25.61	25.12	25.61	179,800	25.61
21-Oct-09	25.20	25.66	25.14	25.18	500,400	25.18
20-Oct-09	25.55	25.55	24.97	25.14	286,400	25.14
19-Oct-09	24.91	25.38	24.91	25.30	226,300	25.30
16-Oct-09	24.66	24.66	24.26	24.49	153,300	24.49
15-Oct-09	24.85	25.03	24.77	25.03	185,500	25.03
14-Oct-09	24.82	25.07	24.71	25.03	283,800	25.03
13-Oct-09	24.30	24.38	24.07	24.35	148,300	24.35
12-Oct-09	24.62	24.62	24.16	24.26	151,400	24.26
9-Oct-09	24.44	24.56	24.36	24.47	205,200	24.47
8-Oct-09	24.52	24.60	24.33	24.41	239,300	24.41
7-Oct-09	24.16	24.23	24.01	24.19	235,500	24.19
6-Oct-09	23.71	24.10	23.61	24.02	396,000	24.02
5-Oct-09	22.77	23.20	22.69	23.15	135,700	23.15
2-Oct-09	22.53	22.92	22.31	22.55	419,100	22.55
1-Oct-09	23.39	23.53	22.71	22.75	273,200	22.75
30-Sep-09	23.64	23.75	23.19	23.52	176,300	23.52
29-Sep-09	23.50	23.73	23.45	23.68	122,700	23.68
28-Sep-09	23.31	23.66	23.16	23.53	186,200	23.53
25-Sep-09	23.62	23.72	23.35	23.43	179,300	23.43
24-Sep-09	24.04	24.21	22.81	23.50	326,400	23.50
23-Sep-09	24.30	24.58	24.05	24.11	309,500	24.11
22-Sep-09	24.21	24.45	24.04	24.34	199,600	24.34
21-Sep-09	24.23	24.29	23.80	24.21	231,500	24.21
18-Sep-09	24.71	24.71	24.39	24.56	108,900	24.56
17-Sep-09	24.62	24.85	24.38	24.58	241,300	24.58
16-Sep-09	24.47	24.70	24.25	24.70	187,000	24.70
15-Sep-09	24.13	24.25	23.88	24.23	138,100	24.23
14-Sep-09	24.00	24.25	23.88	24.20	151,300	24.20
11-Sep-09	24.40	24.40	24.01	24.16	291,500	24.16
10-Sep-09	24.09	24.37	23.95	24.33	225,300	24.33
9-Sep-09	23.95	24.21	23.83	24.00	245,700	24.00
8-Sep-09	24.00	24.02	23.80	24.00	429,400	24.00
4-Sep-09	23.20	23.51	23.07	23.51	204,200	23.51
3-Sep-09	22.51	22.73	22.42	22.73	242,700	22.73
2-Sep-09	21.60	22.06	21.55	21.95	197,600	21.95
1-Sep-09	22.10	22.55	21.60	21.71	393,800	21.71
31-Aug-09	22.02	22.11	21.88	22.10	730,500	22.10
28-Aug-09	23.00	23.03	22.44	22.65	363,500	22.65
27-Aug-09	23.03	23.08	22.57	23.06	175,500	23.06
26-Aug-09	23.41	23.45	23.15	23.28	220,500	23.28
* 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