Finance Home - My Yahoo - Yahoo! - Help

Monday, December 21, 2009, 12:47PM ET - U.S. Markets close in 3 hours and 13 minutes. Dow  1.03% Nasdaq  1.08%

Claymore/Morningstar Mfg Super Sector (MZG)

On Dec 11: 20.61   0.00 (0.00%)

MORE ON MZG

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* 18-Dec-09 20.61 20.61 20.61 20.61 0 20.61 17-Dec-09 20.61 20.61 20.61 20.61 0 20.61 16-Dec-09 20.61 20.61 20.61 20.61 0 20.61 15-Dec-09 20.61 20.61 20.61 20.61 0 20.61 14-Dec-09 20.61 20.61 20.61 20.61 0 20.61 11-Dec-09 20.61 20.61 20.44 20.61 1,100 20.61 10-Dec-09 20.64 20.67 20.56 20.63 2,600 20.63 9-Dec-09 20.38 20.38 20.38 20.38 100 20.38 8-Dec-09 20.50 20.50 20.23 20.48 3,600 20.48 7-Dec-09 20.83 20.90 20.68 20.68 1,600 20.68 4-Dec-09 20.85 20.90 20.59 20.73 1,700 20.73 3-Dec-09 20.90 20.94 20.71 20.71 3,600 20.71 2-Dec-09 20.84 21.02 20.84 20.87 800 20.87 1-Dec-09 20.70 20.70 20.70 20.70 0 20.70 30-Nov-09 20.70 20.70 20.70 20.70 0 20.70 27-Nov-09 20.70 20.70 20.70 20.70 0 20.70 25-Nov-09 20.70 20.70 20.70 20.70 100 20.70 24-Nov-09 20.46 20.46 20.46 20.46 100 20.46 23-Nov-09 20.41 20.41 20.41 20.41 0 20.41 20-Nov-09 20.41 20.41 20.41 20.41 100 20.41 19-Nov-09 20.25 20.25 20.25 20.25 100 20.25 18-Nov-09 20.88 20.88 20.88 20.88 0 20.88 17-Nov-09 21.39 21.39 20.88 20.88 1,900 20.88 16-Nov-09 20.94 20.94 20.94 20.94 500 20.94 13-Nov-09 20.38 20.38 20.38 20.38 500 20.38 12-Nov-09 20.38 20.38 20.38 20.38 0 20.38 11-Nov-09 20.38 20.38 20.38 20.38 0 20.38 10-Nov-09 20.38 20.38 20.38 20.38 100 20.38 9-Nov-09 20.36 20.36 20.36 20.36 200 20.36 6-Nov-09 19.91 19.91 19.91 19.91 300 19.91 5-Nov-09 19.92 19.92 19.92 19.92 100 19.92 4-Nov-09 19.70 19.70 19.70 19.70 0 19.70 3-Nov-09 19.70 19.70 19.70 19.70 100 19.70 2-Nov-09 19.54 19.54 19.54 19.54 100 19.54 30-Oct-09 21.62 21.62 19.48 19.48 500 19.48 29-Oct-09 19.65 19.65 19.65 19.65 0 19.65 28-Oct-09 19.65 19.65 19.65 19.65 100 19.65 27-Oct-09 21.86 21.89 20.05 20.13 2,400 20.13 26-Oct-09 20.13 20.13 20.13 20.13 100 20.13 23-Oct-09 20.38 20.38 20.38 20.38 500 20.38 22-Oct-09 20.66 20.66 20.66 20.66 0 20.66 21-Oct-09 20.66 20.66 20.66 20.66 0 20.66 20-Oct-09 22.47 22.47 20.66 20.66 600 20.66 19-Oct-09 20.79 20.79 20.79 20.79 0 20.79 16-Oct-09 20.69 20.79 20.69 20.79 32,000 20.79 15-Oct-09 19.86 19.86 19.86 19.86 0 19.86 14-Oct-09 19.86 19.86 19.86 19.86 0 19.86 13-Oct-09 19.86 19.86 19.86 19.86 0 19.86 12-Oct-09 19.86 19.86 19.86 19.86 0 19.86 9-Oct-09 19.86 19.86 19.86 19.86 0 19.86 8-Oct-09 19.86 19.86 19.86 19.86 100 19.86 7-Oct-09 19.58 19.58 19.58 19.58 0 19.58 6-Oct-09 19.58 19.58 19.58 19.58 600 19.58 5-Oct-09 19.22 19.22 19.22 19.22 100 19.22 2-Oct-09 19.62 19.62 19.62 19.62 0 19.62 1-Oct-09 19.62 19.62 19.62 19.62 0 19.62 30-Sep-09 19.62 19.62 19.62 19.62 0 19.62 29-Sep-09 19.62 19.62 19.62 19.62 100 19.62 28-Sep-09 19.63 19.63 19.63 19.63 100 19.63 25-Sep-09 19.43 19.43 19.43 19.43 0 19.43 24-Sep-09 19.43 19.43 19.43 19.43 1,700 19.43 23-Sep-09 19.89 19.89 19.89 19.89 100 19.89 22-Sep-09 19.85 19.85 19.85 19.85 100 19.85 21-Sep-09 19.76 19.76 19.76 19.76 200 19.76 18-Sep-09 19.80 19.80 19.80 19.80 0 19.80 17-Sep-09 19.80 19.80 19.80 19.80 500 19.80 * 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