Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 2:05AM ET - U.S. Markets open in 7 hours and 25 minutes. Dow  0.29% Nasdaq  0.32%

Claymore/Morningstar Svc Super Sector (MZO)

On Nov 25: 17.7801   0.0401 (0.23%)

MORE ON MZO

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-Nov-09 18.84 18.84 17.78 17.78 1,700 17.78 24-Nov-09 17.40 17.74 17.40 17.74 700 17.74 23-Nov-09 17.71 17.71 17.71 17.71 100 17.71 20-Nov-09 17.71 17.71 17.71 17.71 0 17.71 19-Nov-09 17.71 17.71 17.71 17.71 0 17.71 18-Nov-09 17.71 17.71 17.71 17.71 0 17.71 17-Nov-09 17.71 17.71 17.71 17.71 0 17.71 16-Nov-09 17.71 17.71 17.71 17.71 0 17.71 13-Nov-09 17.71 17.71 17.71 17.71 0 17.71 12-Nov-09 17.71 17.71 17.71 17.71 0 17.71 11-Nov-09 18.35 18.35 17.66 17.71 900 17.71 10-Nov-09 17.48 17.48 17.48 17.48 100 17.48 9-Nov-09 18.36 18.36 17.36 17.36 800 17.36 6-Nov-09 16.70 16.70 16.70 16.70 0 16.70 5-Nov-09 16.70 16.70 16.70 16.70 0 16.70 4-Nov-09 16.70 16.70 16.70 16.70 0 16.70 3-Nov-09 16.70 16.70 16.70 16.70 0 16.70 2-Nov-09 18.27 18.27 16.70 16.70 700 16.70 30-Oct-09 17.06 17.06 17.06 17.06 0 17.06 29-Oct-09 17.06 17.06 17.06 17.06 0 17.06 28-Oct-09 17.06 17.06 17.06 17.06 0 17.06 27-Oct-09 17.06 17.06 17.06 17.06 400 17.06 26-Oct-09 17.39 17.39 17.39 17.39 0 17.39 23-Oct-09 17.59 17.59 17.39 17.39 1,200 17.39 22-Oct-09 17.72 17.72 17.72 17.72 0 17.72 21-Oct-09 17.72 17.72 17.72 17.72 0 17.72 20-Oct-09 17.72 17.72 17.72 17.72 500 17.72 19-Oct-09 17.64 17.64 17.64 17.64 0 17.64 16-Oct-09 17.64 17.64 17.64 17.64 0 17.64 15-Oct-09 17.64 17.64 17.64 17.64 0 17.64 14-Oct-09 17.64 17.64 17.64 17.64 100 17.64 13-Oct-09 17.51 17.51 17.51 17.51 0 17.51 12-Oct-09 17.51 17.51 17.51 17.51 500 17.51 9-Oct-09 17.38 17.38 17.38 17.38 1,500 17.38 8-Oct-09 17.15 17.15 17.15 17.15 0 17.15 7-Oct-09 17.15 17.15 17.15 17.15 0 17.15 6-Oct-09 17.15 17.15 17.15 17.15 200 17.15 5-Oct-09 17.10 17.10 17.10 17.10 0 17.10 2-Oct-09 17.10 17.10 17.10 17.10 0 17.10 1-Oct-09 17.10 17.10 17.10 17.10 0 17.10 30-Sep-09 17.10 17.10 17.10 17.10 200 17.10 29-Sep-09 17.00 17.00 17.00 17.00 0 17.00 28-Sep-09 17.00 17.00 17.00 17.00 0 17.00 25-Sep-09 17.00 17.00 17.00 17.00 200 17.00 24-Sep-09 18.32 18.32 17.08 17.08 300 17.08 23-Sep-09 17.36 17.36 17.36 17.36 0 17.36 22-Sep-09 18.72 18.72 17.36 17.36 500 17.36 21-Sep-09 17.31 17.41 17.31 17.39 2,400 17.39 18-Sep-09 16.76 16.76 16.76 16.76 0 16.76 17-Sep-09 16.76 16.76 16.76 16.76 0 16.76 16-Sep-09 16.76 16.76 16.76 16.76 0 16.76 15-Sep-09 16.76 16.76 16.76 16.76 0 16.76 14-Sep-09 16.76 16.76 16.76 16.76 0 16.76 11-Sep-09 16.76 16.76 16.76 16.76 0 16.76 10-Sep-09 16.76 16.76 16.76 16.76 700 16.76 9-Sep-09 16.76 16.76 16.76 16.76 300 16.76 8-Sep-09 16.82 16.82 16.82 16.82 0 16.82 4-Sep-09 16.82 16.82 16.82 16.82 0 16.82 3-Sep-09 16.82 16.82 16.82 16.82 0 16.82 2-Sep-09 16.82 16.82 16.82 16.82 0 16.82 1-Sep-09 16.82 16.82 16.82 16.82 0 16.82 31-Aug-09 16.82 16.82 16.82 16.82 0 16.82 28-Aug-09 16.82 16.82 16.82 16.82 0 16.82 27-Aug-09 16.82 16.82 16.82 16.82 0 16.82 26-Aug-09 16.82 16.82 16.82 16.82 0 16.82 25-Aug-09 16.82 16.82 16.82 16.82 100 16.82 * 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