Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 4:53AM ET - U.S. Markets open in 4 hours and 37 minutes. Dow  0.50% Nasdaq  0.00%

Barclays GEMS Index ETN (JEM)

On Dec 9: 45.715   0.00 (0.00%)

MORE ON JEM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

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* 9-Dec-09 45.72 45.72 45.72 45.72 200 45.72 8-Dec-09 44.00 44.00 44.00 44.00 0 44.00 7-Dec-09 44.00 44.00 44.00 44.00 0 44.00 4-Dec-09 44.00 44.00 44.00 44.00 0 44.00 3-Dec-09 44.00 44.00 44.00 44.00 0 44.00 2-Dec-09 44.00 44.00 44.00 44.00 600 44.00 1-Dec-09 44.03 44.03 44.03 44.03 0 44.03 30-Nov-09 44.03 44.03 44.03 44.03 100 44.03 27-Nov-09 45.75 45.75 45.75 45.75 0 45.75 25-Nov-09 45.75 45.75 45.75 45.75 0 45.75 24-Nov-09 45.75 45.75 45.75 45.75 0 45.75 23-Nov-09 45.75 45.75 45.75 45.75 0 45.75 20-Nov-09 45.75 45.75 45.75 45.75 100 45.75 19-Nov-09 45.78 45.78 45.78 45.78 300 45.78 18-Nov-09 45.74 45.74 45.74 45.74 0 45.74 18-Nov-09 $ 0.077 Dividend 17-Nov-09 45.74 45.74 45.74 45.74 0 45.66 16-Nov-09 45.74 45.74 45.74 45.74 0 45.66 13-Nov-09 45.74 45.74 45.74 45.74 0 45.66 12-Nov-09 45.74 45.74 45.74 45.74 0 45.66 11-Nov-09 45.74 45.74 45.74 45.74 0 45.66 10-Nov-09 45.74 45.74 45.74 45.74 0 45.66 9-Nov-09 45.74 45.74 45.74 45.74 0 45.66 6-Nov-09 45.81 45.81 45.74 45.74 400 45.66 5-Nov-09 44.43 44.43 44.43 44.43 500 44.36 4-Nov-09 45.44 45.44 45.44 45.44 200 45.36 3-Nov-09 45.44 45.44 45.44 45.44 0 45.36 2-Nov-09 45.65 45.65 45.44 45.44 200 45.36 30-Oct-09 44.25 44.25 44.25 44.25 0 44.18 29-Oct-09 44.25 44.25 44.25 44.25 0 44.18 28-Oct-09 44.25 44.25 44.25 44.25 500 44.18 27-Oct-09 45.47 45.47 45.47 45.47 0 45.39 26-Oct-09 45.47 45.47 45.47 45.47 0 45.39 23-Oct-09 48.13 48.13 45.47 45.47 400 45.39 22-Oct-09 45.39 45.39 45.39 45.39 300 45.31 21-Oct-09 45.51 45.58 45.51 45.58 200 45.50 20-Oct-09 49.15 49.15 49.15 49.15 100 49.07 19-Oct-09 46.24 46.24 46.00 46.00 1,300 45.92 16-Oct-09 45.85 45.85 45.85 45.85 0 45.77 15-Oct-09 46.00 46.00 45.80 45.85 2,300 45.77 14-Oct-09 45.72 45.72 45.72 45.72 100 45.64 13-Oct-09 44.77 45.45 44.75 45.45 500 45.37 12-Oct-09 44.17 44.17 44.17 44.17 0 44.10 9-Oct-09 44.17 44.17 44.17 44.17 200 44.10 8-Oct-09 44.76 44.76 44.76 44.76 0 44.68 7-Oct-09 44.76 44.76 44.76 44.76 200 44.68 6-Oct-09 41.01 44.27 41.01 44.27 500 44.20 5-Oct-09 47.90 48.23 44.27 44.27 1,000 44.20 2-Oct-09 46.54 46.54 46.54 46.54 0 46.46 1-Oct-09 46.54 46.54 46.54 46.54 0 46.46 30-Sep-09 46.54 46.54 46.54 46.54 100 46.46 29-Sep-09 44.74 44.74 44.74 44.74 0 44.66 28-Sep-09 44.74 44.74 44.74 44.74 0 44.66 25-Sep-09 44.74 44.74 44.74 44.74 0 44.66 24-Sep-09 44.74 44.74 44.74 44.74 0 44.66 23-Sep-09 47.94 47.94 44.04 44.74 500 44.66 22-Sep-09 43.90 43.90 43.90 43.90 300 43.83 21-Sep-09 43.90 43.90 43.90 43.90 200 43.83 18-Sep-09 43.90 43.90 43.90 43.90 0 43.83 17-Sep-09 43.90 43.90 43.90 43.90 0 43.83 16-Sep-09 43.90 43.90 43.90 43.90 200 43.83 16-Sep-09 $ 0.111 Dividend 15-Sep-09 43.87 43.87 43.87 43.87 0 43.69 14-Sep-09 43.87 43.87 43.87 43.87 100 43.69 11-Sep-09 42.88 42.88 42.88 42.88 0 42.70 10-Sep-09 42.88 42.88 42.88 42.88 0 42.70 9-Sep-09 42.88 42.88 42.88 42.88 0 42.70 8-Sep-09 42.88 42.88 42.88 42.88 0 42.70 * 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