HGI: Historical Prices for CLAYMORE/ZACKS INTL

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	16.52	16.95	16.52	16.90	13,500	16.90
8-Feb-10	16.35	16.67	16.35	16.40	48,300	16.40
5-Feb-10	16.65	16.80	16.08	16.40	102,900	16.40
4-Feb-10	17.17	17.17	16.74	16.80	20,200	16.80
3-Feb-10	17.45	17.45	17.15	17.22	73,800	17.22
2-Feb-10	17.36	17.48	17.24	17.45	124,000	17.45
1-Feb-10	17.08	17.35	17.00	17.28	30,000	17.28
29-Jan-10	17.27	17.31	16.80	16.95	29,200	16.95
28-Jan-10	17.67	17.67	17.07	17.24	11,900	17.24
27-Jan-10	17.28	17.47	17.16	17.37	67,800	17.37
26-Jan-10	17.52	17.60	17.40	17.40	139,200	17.40
25-Jan-10	17.74	17.74	17.51	17.54	36,000	17.54
22-Jan-10	17.73	17.79	17.39	17.49	252,000	17.49
21-Jan-10	18.07	18.07	17.64	17.69	22,800	17.69
20-Jan-10	18.15	18.50	17.95	18.06	230,200	18.06
19-Jan-10	18.28	18.50	18.22	18.50	18,200	18.50
15-Jan-10	18.42	18.42	18.14	18.22	16,600	18.22
14-Jan-10	18.42	18.49	18.38	18.42	33,900	18.42
13-Jan-10	18.43	18.44	18.26	18.37	10,700	18.37
12-Jan-10	18.30	18.50	18.07	18.14	10,200	18.14
11-Jan-10	18.41	18.62	18.35	18.53	20,200	18.53
8-Jan-10	18.35	18.41	18.29	18.40	132,500	18.40
7-Jan-10	18.35	18.35	18.10	18.24	27,400	18.24
6-Jan-10	18.40	18.49	18.31	18.40	255,200	18.40
5-Jan-10	18.37	18.49	18.26	18.43	119,000	18.43
4-Jan-10	18.04	18.41	18.04	18.35	22,200	18.35
31-Dec-09	17.89	18.09	17.79	17.90	11,200	17.90
30-Dec-09	17.89	17.96	17.78	17.96	9,400	17.96
29-Dec-09	18.11	18.11	17.92	18.02	6,800	18.02
28-Dec-09	17.88	17.92	17.75	17.91	9,700	17.91
24-Dec-09	17.98	17.98	16.69	17.66	56,800	17.66
24-Dec-09	$ 0.166 Dividend
23-Dec-09	18.34	18.36	17.92	18.12	118,300	17.95
22-Dec-09	17.83	18.12	17.83	18.02	10,800	17.85
21-Dec-09	17.80	17.95	17.77	17.91	16,800	17.75
18-Dec-09	17.75	18.27	17.64	17.74	20,200	17.58
17-Dec-09	17.79	17.92	17.54	17.68	31,800	17.52
16-Dec-09	17.76	18.27	17.76	18.04	216,300	17.87
15-Dec-09	17.78	18.01	17.78	17.93	132,300	17.77
14-Dec-09	17.93	18.09	17.85	18.03	11,100	17.86
11-Dec-09	17.76	17.92	17.73	17.88	20,200	17.72
10-Dec-09	18.33	18.33	17.66	17.77	46,900	17.61
9-Dec-09	17.66	17.80	17.53	17.60	55,600	17.44
8-Dec-09	17.98	18.41	17.36	17.56	10,900	17.40
7-Dec-09	18.01	18.07	17.86	17.96	3,600	17.80
4-Dec-09	18.12	18.24	17.95	17.95	13,500	17.79
3-Dec-09	18.19	18.30	17.91	18.00	18,200	17.84
2-Dec-09	18.14	18.16	18.00	18.08	10,400	17.91
1-Dec-09	17.81	18.16	17.80	18.09	132,700	17.92
30-Nov-09	18.75	18.97	17.56	17.72	19,900	17.56
27-Nov-09	17.41	17.76	17.40	17.72	15,900	17.56
25-Nov-09	17.97	18.16	17.80	18.05	8,600	17.88
24-Nov-09	17.83	18.70	17.72	18.00	16,600	17.84
23-Nov-09	17.89	17.96	17.81	17.93	12,900	17.77
20-Nov-09	17.44	17.72	17.42	17.72	19,000	17.56
19-Nov-09	17.74	17.76	17.44	17.72	15,900	17.56
18-Nov-09	17.96	18.02	17.81	17.96	17,500	17.80
17-Nov-09	17.81	18.02	17.77	18.02	105,600	17.85
16-Nov-09	17.78	18.00	17.78	17.93	12,400	17.77
13-Nov-09	17.60	17.70	17.46	17.63	7,300	17.47
12-Nov-09	17.76	17.76	17.48	17.48	6,800	17.32
11-Nov-09	17.85	18.01	17.70	17.70	15,100	17.54
10-Nov-09	17.67	17.95	17.44	17.80	16,200	17.64
9-Nov-09	17.67	17.78	17.50	17.75	5,100	17.59
6-Nov-09	17.30	17.43	17.20	17.43	13,200	17.27
5-Nov-09	17.29	17.34	17.27	17.34	4,100	17.18
4-Nov-09	18.42	18.42	16.95	17.05	15,500	16.89
* 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