REW: Historical Prices for ULTRASHORT TECHNOLOG

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	23.52	23.52	23.07	23.23	38,300	23.23
18-Dec-09	24.13	24.26	23.76	23.76	84,800	23.76
17-Dec-09	24.30	24.58	24.20	24.51	45,300	24.51
16-Dec-09	24.04	24.04	23.64	23.98	31,700	23.98
15-Dec-09	24.10	24.32	23.80	24.21	26,300	24.21
14-Dec-09	24.19	24.31	23.92	24.00	22,400	24.00
11-Dec-09	24.08	24.64	24.06	24.43	25,500	24.43
10-Dec-09	24.30	24.37	24.10	24.32	33,800	24.32
9-Dec-09	24.98	25.29	24.47	24.50	49,000	24.50
8-Dec-09	24.86	25.15	24.58	24.92	53,900	24.92
7-Dec-09	24.44	24.66	24.21	24.58	45,600	24.58
4-Dec-09	24.22	24.92	23.86	24.36	49,100	24.36
3-Dec-09	24.57	24.82	24.34	24.82	33,400	24.82
2-Dec-09	24.68	24.88	24.35	24.82	71,400	24.82
1-Dec-09	25.23	25.23	24.60	24.82	77,700	24.82
30-Nov-09	25.68	26.08	25.49	25.56	69,000	25.56
27-Nov-09	26.09	26.20	25.35	25.60	48,300	25.60
25-Nov-09	24.82	24.94	24.77	24.87	38,200	24.87
24-Nov-09	24.74	25.17	24.74	24.96	83,600	24.96
23-Nov-09	24.93	24.97	24.40	24.71	86,500	24.71
20-Nov-09	25.51	25.73	25.36	25.48	151,600	25.48
19-Nov-09	24.73	25.50	24.73	25.15	97,900	25.15
18-Nov-09	24.21	24.56	24.18	24.34	98,600	24.34
17-Nov-09	24.46	24.48	24.06	24.07	51,600	24.07
16-Nov-09	24.66	24.77	24.21	24.37	43,400	24.37
13-Nov-09	25.21	25.35	24.75	24.90	101,900	24.90
12-Nov-09	25.08	25.47	24.81	25.37	87,200	25.37
11-Nov-09	25.22	25.38	24.91	25.14	76,500	25.14
10-Nov-09	25.61	25.71	25.26	25.53	110,700	25.53
9-Nov-09	26.19	26.28	25.45	25.45	109,500	25.45
6-Nov-09	27.07	27.10	26.45	26.69	134,000	26.69
5-Nov-09	27.27	27.38	26.59	26.75	97,400	26.75
4-Nov-09	28.05	28.05	27.29	27.95	82,300	27.95
3-Nov-09	28.66	28.90	28.32	28.38	101,000	28.38
2-Nov-09	28.49	28.90	27.75	28.25	130,900	28.25
30-Oct-09	27.26	28.58	27.12	28.49	208,200	28.49
29-Oct-09	27.72	27.89	27.00	27.08	120,500	27.08
28-Oct-09	27.40	28.31	27.15	28.21	147,900	28.21
27-Oct-09	26.59	27.31	26.35	27.17	75,800	27.17
26-Oct-09	26.26	26.79	25.65	26.55	76,800	26.55
23-Oct-09	25.53	26.60	25.49	26.41	87,000	26.41
22-Oct-09	26.69	26.98	26.18	26.28	88,200	26.28
21-Oct-09	26.43	26.70	25.68	26.60	77,400	26.60
20-Oct-09	26.00	26.73	26.00	26.40	50,300	26.40
19-Oct-09	26.81	27.07	26.35	26.46	38,600	26.46
16-Oct-09	26.67	27.28	26.67	26.97	42,900	26.97
15-Oct-09	26.64	26.73	26.10	26.38	68,700	26.38
14-Oct-09	26.13	26.57	26.09	26.33	126,600	26.33
13-Oct-09	27.10	27.28	26.84	27.09	83,100	27.09
12-Oct-09	27.00	27.42	26.80	27.11	34,700	27.11
9-Oct-09	28.07	28.07	27.20	27.27	34,400	27.27
8-Oct-09	27.79	28.18	27.49	28.02	66,600	28.02
7-Oct-09	28.48	28.54	28.11	28.20	29,900	28.20
6-Oct-09	29.13	29.13	28.16	28.34	47,200	28.34
5-Oct-09	29.80	30.20	29.28	29.50	66,800	29.50
2-Oct-09	30.43	30.43	29.56	30.10	131,400	30.10
1-Oct-09	28.54	29.89	28.54	29.85	105,900	29.85
30-Sep-09	28.11	29.09	27.78	28.31	61,400	28.31
29-Sep-09	27.97	28.46	27.73	28.35	37,200	28.35
28-Sep-09	28.52	28.63	27.59	27.98	39,700	27.98
25-Sep-09	29.04	29.11	28.51	28.91	44,100	28.91
24-Sep-09	28.02	28.91	27.87	28.52	71,700	28.52
23-Sep-09	27.86	28.27	27.22	28.27	62,900	28.27
22-Sep-09	27.83	28.24	27.83	28.05	15,800	28.05
21-Sep-09	28.67	28.74	28.09	28.29	24,600	28.29
18-Sep-09	28.09	28.49	28.00	28.31	34,500	28.31
* 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