OIH: Historical Prices for OIL SERVICE HOLDRS T

Date	Open	High	Low	Close	Volume	Adj Close*
1-Dec-09	120.00	120.91	119.45	119.81	4,813,400	119.81
1-Dec-09	$ 0.04 Dividend
30-Nov-09	116.59	118.86	116.27	118.40	6,038,300	118.36
30-Nov-09	$ 0.245 Dividend
27-Nov-09	116.20	118.21	115.55	117.35	4,134,400	117.07
25-Nov-09	119.81	121.13	117.85	120.65	5,269,900	120.36
24-Nov-09	118.68	119.97	116.95	119.60	5,919,300	119.31
23-Nov-09	120.01	121.48	118.34	118.64	6,196,400	118.35
20-Nov-09	118.92	119.35	116.40	117.10	6,848,000	116.82
19-Nov-09	123.34	123.70	119.40	119.80	7,753,900	119.51
18-Nov-09	126.30	126.48	123.36	124.42	6,622,600	124.12
17-Nov-09	125.81	126.19	123.70	125.46	6,339,800	125.16
16-Nov-09	123.60	127.30	123.35	126.30	7,100,100	125.99
13-Nov-09	121.25	123.48	119.85	122.30	6,705,200	122.00
12-Nov-09	124.42	125.34	120.69	121.38	6,748,300	121.09
11-Nov-09	125.27	126.86	124.23	125.20	5,444,100	124.90
10-Nov-09	124.50	125.24	121.93	124.16	5,176,600	123.86
9-Nov-09	123.65	125.15	123.16	124.68	6,278,900	124.38
6-Nov-09	120.05	122.97	119.50	120.90	6,717,700	120.61
5-Nov-09	120.29	122.16	119.60	121.75	5,737,000	121.45
5-Nov-09	$ 0.011 Dividend
4-Nov-09	121.37	122.64	119.22	119.33	9,263,000	119.03
3-Nov-09	115.70	121.68	115.22	120.85	9,177,900	120.55
2-Nov-09	117.87	120.34	115.36	117.84	10,132,200	117.54
30-Oct-09	121.21	121.72	115.70	117.06	13,444,800	116.77
29-Oct-09	120.01	122.74	119.47	122.07	10,096,800	121.76
29-Oct-09	$ 0.252 Dividend
28-Oct-09	122.83	122.92	117.95	118.36	13,969,800	117.81
27-Oct-09	124.23	125.40	122.25	123.82	10,186,300	123.25
26-Oct-09	126.88	130.20	123.50	124.18	12,284,700	123.60
23-Oct-09	131.01	131.43	125.53	127.02	9,526,800	126.43
22-Oct-09	128.57	131.02	126.40	130.45	8,424,400	129.84
21-Oct-09	127.71	132.39	127.41	128.51	9,967,500	127.91
20-Oct-09	130.51	130.75	126.32	128.88	8,921,900	128.28
19-Oct-09	128.61	131.03	127.97	130.60	5,976,200	129.99
16-Oct-09	128.36	129.52	127.18	128.64	6,542,000	128.04
15-Oct-09	125.24	129.19	124.54	128.90	9,325,500	128.30
14-Oct-09	125.05	125.80	124.45	125.72	6,028,900	125.14
13-Oct-09	123.89	124.30	120.94	123.12	5,688,800	122.55
12-Oct-09	123.95	125.36	123.08	123.91	5,022,100	123.33
9-Oct-09	122.82	123.58	121.28	122.19	5,348,300	121.62
8-Oct-09	119.81	124.01	119.20	123.42	8,710,500	122.85
7-Oct-09	116.76	119.63	116.76	119.41	7,761,300	118.86
6-Oct-09	115.68	118.51	115.68	117.00	6,429,700	116.46
5-Oct-09	111.39	114.54	111.39	114.00	5,440,500	113.47
2-Oct-09	111.07	113.14	110.46	111.64	6,872,500	111.12
1-Oct-09	117.40	117.90	113.23	113.55	7,305,100	113.02
30-Sep-09	118.82	119.00	115.50	117.43	8,638,000	116.89
29-Sep-09	116.65	118.72	116.32	117.89	5,498,900	117.34
28-Sep-09	114.95	117.72	114.57	117.40	4,544,400	116.86
25-Sep-09	114.12	115.90	113.38	114.75	7,012,200	114.22
24-Sep-09	117.45	117.76	113.90	114.95	7,142,400	114.42
23-Sep-09	120.59	121.40	117.09	117.93	10,285,400	117.38
22-Sep-09	119.65	120.74	118.91	120.68	5,245,900	120.12
21-Sep-09	116.52	118.41	115.99	117.81	5,755,200	117.26
18-Sep-09	118.64	119.54	116.63	119.21	6,477,900	118.66
17-Sep-09	118.88	119.90	116.70	117.90	6,872,000	117.35
16-Sep-09	116.36	119.45	115.99	119.18	8,525,100	118.63
15-Sep-09	113.74	115.72	112.61	115.44	6,980,600	114.90
14-Sep-09	110.67	113.71	109.68	113.51	7,387,700	112.98
11-Sep-09	112.33	114.14	111.03	112.66	9,081,000	112.14
11-Sep-09	$ 0.014 Dividend
10-Sep-09	109.36	111.63	108.62	111.28	7,867,300	110.75
9-Sep-09	110.37	110.37	108.09	108.94	5,651,100	108.42
9-Sep-09	$ 0.019 Dividend
8-Sep-09	109.08	110.14	108.54	109.41	4,891,300	108.87
4-Sep-09	103.65	106.56	103.61	106.03	4,111,200	105.51
3-Sep-09	103.50	104.28	102.75	104.28	4,393,500	103.76
2-Sep-09	103.27	103.78	102.13	102.32	6,130,000	101.81
2-Sep-09	$ 0.015 Dividend
1-Sep-09	105.12	107.30	103.33	103.65	6,904,100	103.12
31-Aug-09	106.24	106.30	104.37	105.20	5,886,700	104.67
31-Aug-09	$ 0.086 Dividend
28-Aug-09	109.60	109.73	106.90	108.00	3,833,400	107.37
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions