HGI: Historical Prices for CLAYMORE/ZACKS INTL

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	17.89	17.96	17.81	17.93	12,900	17.93
20-Nov-09	17.44	17.72	17.42	17.72	19,000	17.72
19-Nov-09	17.74	17.76	17.44	17.72	15,900	17.72
18-Nov-09	17.96	18.02	17.81	17.96	17,500	17.96
17-Nov-09	17.81	18.02	17.77	18.02	105,600	18.02
16-Nov-09	17.78	18.00	17.78	17.93	12,400	17.93
13-Nov-09	17.60	17.70	17.46	17.63	7,300	17.63
12-Nov-09	17.76	17.76	17.48	17.48	6,800	17.48
11-Nov-09	17.85	18.01	17.70	17.70	15,100	17.70
10-Nov-09	17.67	17.95	17.44	17.80	16,200	17.80
9-Nov-09	17.67	17.78	17.50	17.75	5,100	17.75
6-Nov-09	17.30	17.43	17.20	17.43	13,200	17.43
5-Nov-09	17.29	17.34	17.27	17.34	4,100	17.34
4-Nov-09	18.42	18.42	16.95	17.05	15,500	17.05
3-Nov-09	16.69	16.95	16.69	16.94	55,800	16.94
2-Nov-09	16.68	16.91	16.50	16.60	5,600	16.60
30-Oct-09	17.26	17.27	16.60	16.83	12,900	16.83
29-Oct-09	17.10	17.45	17.00	17.38	5,600	17.38
28-Oct-09	17.28	17.88	16.81	16.84	12,800	16.84
27-Oct-09	17.32	17.44	17.05	17.33	10,500	17.33
26-Oct-09	17.72	17.95	17.38	17.39	23,000	17.39
23-Oct-09	17.93	17.93	17.68	17.72	15,600	17.72
22-Oct-09	17.60	18.14	17.48	17.99	16,800	17.99
21-Oct-09	17.94	17.94	17.55	17.69	98,700	17.69
20-Oct-09	18.00	18.00	17.50	17.68	21,700	17.68
19-Oct-09	18.10	18.10	17.62	18.01	22,600	18.01
16-Oct-09	17.58	17.97	17.58	17.80	18,900	17.80
15-Oct-09	17.66	17.96	17.50	17.70	27,400	17.70
14-Oct-09	17.78	17.87	17.65	17.65	5,300	17.65
13-Oct-09	17.45	17.57	17.19	17.57	2,900	17.57
12-Oct-09	17.53	17.56	17.46	17.46	2,900	17.46
9-Oct-09	17.47	17.91	17.05	17.25	14,000	17.25
8-Oct-09	17.40	17.45	17.24	17.45	3,700	17.45
7-Oct-09	16.90	17.11	16.84	16.84	3,300	16.84
6-Oct-09	16.69	17.13	16.69	16.84	8,600	16.84
5-Oct-09	16.60	17.05	16.60	16.77	5,500	16.77
2-Oct-09	16.50	16.59	16.26	16.43	8,300	16.43
1-Oct-09	17.14	17.16	16.50	16.50	5,700	16.50
30-Sep-09	17.05	17.24	16.76	16.99	8,500	16.99
29-Sep-09	17.28	17.28	16.65	17.05	12,500	17.05
28-Sep-09	17.03	17.30	16.87	16.87	3,800	16.87
25-Sep-09	17.04	17.12	16.65	16.66	4,600	16.66
24-Sep-09	17.50	17.90	16.75	16.88	7,000	16.88
24-Sep-09	$ 0.138 Dividend
23-Sep-09	17.55	17.67	17.20	17.21	5,100	17.07
22-Sep-09	17.53	17.57	17.23	17.26	9,800	17.12
21-Sep-09	16.89	17.40	16.75	17.30	10,300	17.16
18-Sep-09	17.15	17.21	17.15	17.21	1,300	17.07
17-Sep-09	17.39	17.50	17.07	17.37	7,100	17.23
16-Sep-09	17.32	17.58	17.17	17.53	5,400	17.39
15-Sep-09	16.99	16.99	16.83	16.89	1,600	16.75
14-Sep-09	16.99	16.99	16.90	16.92	6,500	16.78
11-Sep-09	17.02	17.02	16.80	17.01	3,500	16.87
10-Sep-09	16.83	17.00	16.79	17.00	5,200	16.86
9-Sep-09	16.46	16.46	16.46	16.46	600	16.33
8-Sep-09	16.66	16.66	16.46	16.58	3,800	16.45
4-Sep-09	15.77	16.23	15.77	16.07	2,200	15.94
3-Sep-09	15.93	15.93	15.65	15.88	2,400	15.75
2-Sep-09	15.84	15.84	15.50	15.77	2,100	15.64
1-Sep-09	16.22	16.31	15.68	15.94	74,100	15.81
31-Aug-09	16.08	16.25	16.00	16.12	2,400	15.99
28-Aug-09	16.58	16.58	16.20	16.46	5,500	16.33
27-Aug-09	16.39	16.47	16.06	16.45	6,900	16.32
26-Aug-09	16.38	16.39	16.09	16.39	3,300	16.26
25-Aug-09	16.13	16.62	16.13	16.50	4,600	16.37
24-Aug-09	16.28	16.49	15.98	15.98	1,700	15.85
21-Aug-09	15.71	16.31	15.71	16.07	4,000	15.94
* 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