Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Tuesday, December 15, 2009, 7:10PM ET - U.S. Markets Closed. Dow Down 0.47% Nasdaq Down 0.50%
Claymore/Robb Report Global Luxury (ROB)At 4:00PM ET: 17.26  Down 0.31 (1.76%)  
MORE ON ROB
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

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*
14-Dec-0917.6117.6117.3517.571,60017.57
11-Dec-0917.6717.6717.0917.505,10017.50
10-Dec-0917.1717.1717.1717.17017.17
9-Dec-0917.3117.3117.1717.1790017.17
8-Dec-0916.8617.9416.8617.1615,50017.16
7-Dec-0917.7417.7417.4617.646,40017.64
4-Dec-0916.9317.9516.8317.7411,90017.74
3-Dec-0917.5317.5317.4717.474,10017.47
2-Dec-0917.8817.8817.5417.541,70017.54
1-Dec-0917.2618.4517.2617.504,90017.50
30-Nov-0917.4517.6816.9216.922,50016.92
27-Nov-0917.0117.8417.0117.844,20017.84
25-Nov-0917.7118.2017.5917.967,70017.96
24-Nov-0917.4117.7417.4017.423,10017.42
23-Nov-0917.6917.7717.5917.592,00017.59
20-Nov-0917.3617.5517.2217.3935,90017.39
19-Nov-0917.5117.5217.2917.5212,10017.52
18-Nov-0917.7017.7017.5917.602,20017.60
17-Nov-0917.8117.8117.6917.6970017.69
16-Nov-0918.0218.0617.9818.061,60018.06
13-Nov-0917.4517.6717.4117.632,30017.63
12-Nov-0917.5717.5717.1817.181,40017.18
11-Nov-0917.5217.7617.5217.7650017.76
10-Nov-0917.4817.7017.4817.7060017.70
9-Nov-0917.6017.8317.4117.737,80017.73
6-Nov-0916.7917.0316.7917.031,00017.03
5-Nov-0917.1117.1116.8616.8640016.86
4-Nov-0916.5816.8616.5816.8640016.86
3-Nov-0916.3416.4016.3116.4030016.40
2-Nov-0916.3916.3916.3916.391,70016.39
30-Oct-0916.7516.7516.3316.331,30016.33
29-Oct-0916.5516.7516.5216.521,50016.52
28-Oct-0915.8116.4815.7016.2815,80016.28
27-Oct-0917.2517.2516.9516.9580016.95
26-Oct-0917.6017.8217.2517.2530017.25
23-Oct-0917.5917.5917.5917.5910017.59
22-Oct-0917.7117.8017.7117.8080017.80
21-Oct-0917.5118.1117.5117.645,70017.64
20-Oct-0918.0018.0017.7517.871,80017.87
19-Oct-0917.7517.9917.7517.9910,30017.99
16-Oct-0917.8317.8317.5017.542,90017.54
15-Oct-0917.6217.6217.6217.62017.62
14-Oct-0917.6217.6217.6217.6210017.62
13-Oct-0917.6117.6417.5617.561,90017.56
12-Oct-0917.4917.6017.4917.546,50017.54
9-Oct-0917.3117.5317.3117.5340017.53
8-Oct-0917.1417.5517.1417.3349,10017.33
7-Oct-0917.1217.1217.0317.034,30017.03
6-Oct-0916.6717.1216.6717.125,40017.12
5-Oct-0917.3617.3616.4716.491,90016.49
2-Oct-0916.7316.7316.1716.302,40016.30
1-Oct-0915.7517.5015.7517.4811,50017.48
30-Sep-0916.7516.7516.7516.75016.75
29-Sep-0917.0517.0516.7516.751,10016.75
28-Sep-0916.5616.9916.5616.9990016.99
25-Sep-0916.7216.7216.5416.5460016.54
24-Sep-0915.9016.7515.9016.753,60016.75
23-Sep-0917.2817.2817.2517.2570017.25
22-Sep-0917.1017.2817.1017.272,50017.27
21-Sep-0916.9816.9816.9816.9840016.98
18-Sep-0916.1917.0816.1917.0850017.08
17-Sep-0916.9917.1016.8617.0212,40017.02
16-Sep-0916.9816.9916.7616.976,10016.97
15-Sep-0916.2516.9916.2516.991,40016.99
14-Sep-0916.5116.5116.4616.4640016.46
11-Sep-0916.7216.7216.5916.5930016.59
* 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