Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 10, 2009, 8:33AM ET - U.S. Markets open in 57 mins.. Dow  0.50% Nasdaq  0.00%

Claymore/Morningstar Info Super Sector (MZN)

On Dec 9: 21.36   0.00 (0.00%)

MORE ON MZN

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* 9-Dec-09 21.28 21.36 21.28 21.36 800 21.36 8-Dec-09 21.01 21.01 21.01 21.01 200 21.01 7-Dec-09 21.25 21.25 21.25 21.25 0 21.25 4-Dec-09 21.25 21.25 21.25 21.25 100 21.25 3-Dec-09 21.30 21.30 21.25 21.25 200 21.25 2-Dec-09 20.79 20.79 20.79 20.79 400 20.79 1-Dec-09 20.68 20.68 20.68 20.68 100 20.68 30-Nov-09 20.63 20.64 20.63 20.63 15,100 20.63 27-Nov-09 20.94 20.94 20.94 20.94 500 20.94 25-Nov-09 21.15 21.15 21.15 21.15 0 21.15 24-Nov-09 21.15 21.15 21.15 21.15 0 21.15 23-Nov-09 21.15 21.15 21.15 21.15 500 21.15 20-Nov-09 20.95 20.95 20.95 20.95 100 20.95 19-Nov-09 21.07 21.30 20.02 20.50 22,900 20.50 18-Nov-09 20.52 20.52 20.49 20.49 1,300 20.49 17-Nov-09 20.51 20.51 20.51 20.51 0 20.51 16-Nov-09 20.51 20.51 20.51 20.51 0 20.51 13-Nov-09 20.51 20.51 20.51 20.51 200 20.51 12-Nov-09 20.95 20.95 20.95 20.95 0 20.95 11-Nov-09 20.95 20.95 20.95 20.95 0 20.95 10-Nov-09 20.99 21.00 20.95 20.95 900 20.95 9-Nov-09 20.24 20.24 20.24 20.24 1,000 20.24 6-Nov-09 19.68 19.68 19.68 19.68 0 19.68 5-Nov-09 19.68 19.68 19.68 19.68 0 19.68 4-Nov-09 19.67 19.68 19.67 19.68 300 19.68 3-Nov-09 19.81 19.81 19.81 19.81 0 19.81 2-Nov-09 19.81 19.81 19.81 19.81 100 19.81 30-Oct-09 19.80 19.80 19.60 19.80 900 19.80 29-Oct-09 20.40 20.40 20.40 20.40 0 20.40 28-Oct-09 20.40 20.40 20.40 20.40 0 20.40 27-Oct-09 20.50 20.50 20.40 20.40 400 20.40 26-Oct-09 20.70 20.79 20.42 20.65 1,300 20.65 23-Oct-09 20.84 20.86 20.70 20.70 300 20.70 22-Oct-09 20.53 20.62 20.50 20.62 300 20.62 21-Oct-09 20.98 20.98 20.92 20.93 600 20.93 20-Oct-09 20.92 20.92 20.85 20.85 1,100 20.85 19-Oct-09 21.35 21.35 20.61 20.61 800 20.61 16-Oct-09 20.70 20.70 20.70 20.70 0 20.70 15-Oct-09 20.70 20.70 20.70 20.70 0 20.70 14-Oct-09 20.78 20.82 20.70 20.70 600 20.70 13-Oct-09 20.45 20.45 20.45 20.45 0 20.45 12-Oct-09 20.45 20.45 20.45 20.45 0 20.45 9-Oct-09 20.45 20.45 20.45 20.45 0 20.45 8-Oct-09 20.45 20.45 20.45 20.45 300 20.45 7-Oct-09 20.29 20.29 20.29 20.29 0 20.29 6-Oct-09 20.29 20.29 20.29 20.29 0 20.29 5-Oct-09 20.29 20.29 20.29 20.29 0 20.29 2-Oct-09 20.29 20.29 20.29 20.29 0 20.29 1-Oct-09 20.29 20.29 20.29 20.29 0 20.29 30-Sep-09 20.29 20.29 20.29 20.29 0 20.29 29-Sep-09 20.64 20.64 19.55 20.29 6,300 20.29 28-Sep-09 20.39 20.39 20.39 20.39 100 20.39 25-Sep-09 20.09 20.09 20.05 20.05 600 20.05 24-Sep-09 20.15 20.15 20.06 20.06 300 20.06 23-Sep-09 20.66 20.66 20.66 20.66 500 20.66 22-Sep-09 20.07 20.07 20.07 20.07 0 20.07 21-Sep-09 20.46 20.46 20.07 20.07 600 20.07 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 0 19.80 16-Sep-09 19.80 19.80 19.80 19.80 0 19.80 15-Sep-09 19.80 19.80 19.80 19.80 0 19.80 14-Sep-09 20.18 20.18 19.80 19.80 1,400 19.80 11-Sep-09 19.98 20.11 19.98 20.11 700 20.11 10-Sep-09 19.79 19.79 19.79 19.79 100 19.79 9-Sep-09 19.60 19.60 19.60 19.60 200 19.60 8-Sep-09 17.50 19.51 17.50 19.42 1,400 19.42 * 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