Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 15, 2009, 10:19PM ET - U.S. Markets Closed. Dow  0.47% Nasdaq  0.50%

HS MET ECRN DSRD ETF (HHM)

On Sep 9: 14.70   0.00 (0.00%)

MORE ON HHM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Oct-07 20.82 25.37 20.82 20.82 0 20.82 24-Oct-07 22.84 22.95 22.84 22.84 0 22.84 23-Oct-07 22.94 23.19 22.94 23.19 1,400 23.19 22-Oct-07 22.86 22.87 22.78 22.78 1,200 22.78 19-Oct-07 22.95 25.97 22.95 22.95 0 22.95 18-Oct-07 23.66 23.72 23.66 23.72 200 23.72 17-Oct-07 23.64 23.70 23.64 23.67 800 23.67 16-Oct-07 23.56 23.66 23.56 23.56 0 23.56 15-Oct-07 21.82 26.62 21.82 21.82 0 21.82 12-Oct-07 23.99 24.16 23.99 24.11 900 24.11 11-Oct-07 24.23 24.35 24.15 24.15 1,700 24.15 10-Oct-07 24.32 24.46 24.32 24.46 2,500 24.46 9-Oct-07 24.38 24.47 24.38 24.40 4,000 24.40 8-Oct-07 24.22 24.22 24.22 24.22 1,000 24.22 5-Oct-07 24.25 24.48 24.25 24.48 4,200 24.48 4-Oct-07 21.85 26.60 21.85 21.85 0 21.85 3-Oct-07 24.06 24.29 24.06 24.29 7,000 24.29 2-Oct-07 24.01 24.01 24.01 24.01 400 24.01 1-Oct-07 21.56 26.29 21.56 21.56 0 21.56 28-Sep-07 23.82 23.92 23.82 23.82 0 23.82 27-Sep-07 21.70 26.36 21.70 21.70 0 21.70 26-Sep-07 21.18 24.07 21.18 21.18 0 21.18 25-Sep-07 21.08 25.67 21.08 21.08 0 21.08 24-Sep-07 21.23 25.89 21.23 21.23 0 21.23 21-Sep-07 21.23 26.01 21.23 21.23 0 21.23 20-Sep-07 23.46 23.46 23.46 23.46 200 23.46 19-Sep-07 23.56 23.56 23.56 23.56 100 23.56 18-Sep-07 20.51 23.58 20.51 20.51 0 20.51 17-Sep-07 20.54 25.19 20.54 20.54 0 20.54 14-Sep-07 23.00 23.00 23.00 23.00 2,500 23.00 13-Sep-07 23.25 23.25 23.17 23.17 2,000 23.17 12-Sep-07 23.43 23.43 23.26 23.26 3,400 23.26 11-Sep-07 20.84 25.36 20.84 20.84 0 20.84 10-Sep-07 23.32 23.32 23.02 23.03 5,600 23.03 7-Sep-07 23.11 23.24 23.11 23.11 0 23.11 6-Sep-07 23.54 23.54 23.54 23.54 100 23.54 5-Sep-07 23.36 23.36 23.36 23.36 400 23.36 4-Sep-07 20.97 25.87 20.97 20.97 0 20.97 31-Aug-07 20.72 25.58 20.72 20.72 0 20.72 30-Aug-07 22.90 22.90 22.90 22.90 100 22.90 29-Aug-07 20.41 23.04 20.41 20.41 0 20.41 28-Aug-07 22.55 25.20 22.55 22.55 0 22.55 27-Aug-07 20.84 25.38 20.84 20.84 0 20.84 24-Aug-07 23.13 23.13 23.13 23.13 100 23.13 23-Aug-07 23.16 23.16 23.16 23.16 100 23.16 22-Aug-07 23.32 23.32 23.32 23.32 100 23.32 21-Aug-07 20.91 25.43 20.91 20.91 0 20.91 20-Aug-07 20.91 25.47 20.91 20.91 0 20.91 17-Aug-07 23.20 23.20 23.13 23.13 300 23.13 16-Aug-07 22.34 22.34 22.34 22.34 200 22.34 15-Aug-07 20.87 25.55 20.87 20.87 0 20.87 14-Aug-07 20.91 25.46 20.91 20.91 0 20.91 13-Aug-07 22.94 24.16 22.94 22.94 0 22.94 10-Aug-07 23.97 23.97 23.54 23.54 400 23.54 9-Aug-07 24.44 24.44 24.44 24.44 2,000 24.44 8-Aug-07 23.80 24.22 23.80 24.22 800 24.22 7-Aug-07 20.70 25.91 20.70 20.70 0 20.70 6-Aug-07 20.36 22.96 20.36 20.36 0 20.36 3-Aug-07 22.74 22.74 22.42 22.50 2,500 22.50 2-Aug-07 20.37 25.05 20.37 20.37 0 20.37 1-Aug-07 22.31 24.99 22.31 22.31 0 22.31 31-Jul-07 22.85 22.85 22.82 22.82 400 22.82 30-Jul-07 20.37 24.76 20.37 20.37 0 20.37 27-Jul-07 22.57 25.09 22.57 22.57 0 22.57 26-Jul-07 22.91 23.59 22.91 22.91 0 22.91 25-Jul-07 23.47 23.47 23.47 23.47 700 23.47 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions