Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Thursday, December 17, 2009, 2:40AM ET - U.S. Markets open in 6 hours and 50 minutes. Dow Down 0.10% Nasdaq Up 0.27%
ELEMENTS Rogers Intl Commodity Metal ETN (RJZ)On Dec 16: 9.80  Up 0.19 (1.98%)  
MORE ON RJZ
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
16-Dec-099.819.849.719.8034,2009.80
15-Dec-099.709.709.549.6147,4009.61
14-Dec-099.789.789.589.6334,5009.63
11-Dec-099.6910.089.519.5749,7009.57
10-Dec-099.349.569.349.5211,9009.52
9-Dec-099.259.609.259.46260,7009.46
8-Dec-099.599.609.429.4776,4009.47
7-Dec-099.509.649.489.6268,0009.62
4-Dec-0910.0010.009.629.6224,6009.62
3-Dec-099.959.959.809.8415,5009.84
2-Dec-0910.0710.079.819.9162,5009.91
1-Dec-099.479.819.479.79150,6009.79
30-Nov-099.359.609.359.6032,2009.60
27-Nov-099.029.479.029.4262,8009.42
25-Nov-099.819.819.459.6423,5009.64
24-Nov-099.569.589.459.51135,9009.51
23-Nov-099.679.859.299.5555,9009.55
20-Nov-099.479.519.419.4722,1009.47
19-Nov-099.479.489.369.4318,9009.43
18-Nov-099.659.689.499.5430,7009.54
17-Nov-099.699.699.449.54100,1009.54
16-Nov-099.249.509.249.5064,2009.50
13-Nov-099.169.168.979.13162,7009.13
12-Nov-099.129.179.039.0626,4009.06
11-Nov-099.089.639.089.1870,1009.18
10-Nov-099.079.089.029.0536,5009.05
9-Nov-099.059.199.059.13133,5009.13
6-Nov-098.929.108.929.0458,5009.04
5-Nov-099.319.319.069.1324,6009.13
4-Nov-099.189.229.099.1641,0009.16
3-Nov-098.879.118.859.06125,6009.06
2-Nov-098.919.038.879.0134,8009.01
30-Oct-099.199.198.808.8937,3008.89
29-Oct-098.849.168.849.1437,2009.14
28-Oct-099.019.238.828.84294,2008.84
27-Oct-099.219.249.059.1031,6009.10
26-Oct-099.349.409.109.1893,2009.18
23-Oct-099.309.389.189.2756,0009.27
22-Oct-099.299.299.149.24119,2009.24
21-Oct-099.239.319.059.2454,7009.24
20-Oct-099.069.198.969.0146,4009.01
19-Oct-098.989.138.829.0939,0009.09
16-Oct-098.858.928.808.9059,5008.90
15-Oct-098.909.058.808.9168,1008.91
14-Oct-098.849.138.848.89100,7008.89
13-Oct-099.069.068.838.88149,7008.88
12-Oct-098.999.038.979.01115,3009.01
9-Oct-098.988.988.838.9143,0008.91
8-Oct-098.849.018.669.0146,0009.01
7-Oct-098.698.728.658.7173,8008.71
6-Oct-098.598.728.598.6547,9008.65
5-Oct-098.468.468.228.4456,9008.44
2-Oct-098.428.468.318.4292,1008.42
1-Oct-098.748.748.488.5531,1008.55
30-Sep-098.608.738.598.7212,5008.72
29-Sep-098.488.528.398.4559,5008.45
28-Sep-098.398.488.348.4646,8008.46
25-Sep-098.488.498.378.4581,7008.45
24-Sep-098.728.728.408.4440,8008.44
23-Sep-098.868.868.628.6561,1008.65
22-Sep-098.788.828.748.81108,6008.81
21-Sep-098.608.748.528.6120,6008.61
18-Sep-098.968.968.688.7258,0008.72
17-Sep-098.978.978.508.90112,8008.90
16-Sep-098.748.928.748.9238,5008.92
15-Sep-098.608.698.478.6597,5008.65
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions