RWJ: Historical Prices for REVENUESHARES SM CP

Date	Open	High	Low	Close	Volume	Adj Close*
15-Dec-09	25.11	25.39	25.10	25.16	39,800	25.16
14-Dec-09	24.92	25.25	24.68	25.25	14,500	25.25
11-Dec-09	24.62	24.79	24.58	24.76	4,300	24.76
10-Dec-09	24.64	24.71	24.45	24.45	28,900	24.45
9-Dec-09	24.64	24.64	24.33	24.58	8,700	24.58
8-Dec-09	24.56	24.79	24.38	24.58	16,700	24.58
7-Dec-09	24.87	25.00	24.63	24.77	35,800	24.77
4-Dec-09	24.56	24.95	24.42	24.70	27,800	24.70
3-Dec-09	24.59	24.59	24.06	24.06	29,600	24.06
2-Dec-09	24.25	24.75	24.25	24.46	12,200	24.46
1-Dec-09	23.91	24.28	23.91	24.21	18,300	24.21
30-Nov-09	23.79	23.81	23.24	23.81	50,000	23.81
27-Nov-09	24.07	24.13	22.93	23.91	46,400	23.91
25-Nov-09	24.71	24.71	24.55	24.55	23,000	24.55
24-Nov-09	24.77	24.77	24.32	24.52	66,200	24.52
23-Nov-09	24.80	25.07	24.68	24.72	14,500	24.72
20-Nov-09	24.17	24.38	23.81	24.30	97,600	24.30
19-Nov-09	24.87	24.93	24.08	24.33	35,000	24.33
18-Nov-09	25.10	25.12	24.80	25.03	16,100	25.03
17-Nov-09	25.04	25.16	24.90	25.11	43,900	25.11
16-Nov-09	24.60	25.27	24.60	25.14	26,500	25.14
13-Nov-09	24.18	24.51	23.84	24.35	96,400	24.35
12-Nov-09	24.69	24.90	24.09	24.19	93,200	24.19
11-Nov-09	24.71	24.90	24.43	24.63	22,600	24.63
10-Nov-09	24.75	24.75	24.23	24.48	20,000	24.48
9-Nov-09	24.44	24.63	24.44	24.58	18,000	24.58
6-Nov-09	24.27	24.27	23.79	24.02	12,300	24.02
5-Nov-09	23.59	24.14	23.48	24.12	71,200	24.12
4-Nov-09	23.83	23.86	23.25	23.25	32,900	23.25
3-Nov-09	22.94	23.63	22.94	23.63	91,300	23.63
2-Nov-09	23.32	23.65	22.74	23.05	241,300	23.05
30-Oct-09	23.74	23.80	23.18	23.24	158,700	23.24
29-Oct-09	23.74	24.19	23.74	24.07	34,100	24.07
28-Oct-09	24.42	24.42	23.53	23.55	114,400	23.55
27-Oct-09	25.24	25.25	24.48	24.49	35,400	24.49
26-Oct-09	25.69	26.01	25.11	25.19	30,800	25.19
23-Oct-09	26.30	26.39	25.40	25.40	31,400	25.40
22-Oct-09	25.73	26.33	25.53	26.17	86,400	26.17
21-Oct-09	26.20	26.78	25.84	25.88	37,400	25.88
20-Oct-09	26.68	26.68	26.09	26.26	34,800	26.26
19-Oct-09	26.41	26.76	26.27	26.62	34,800	26.62
16-Oct-09	26.41	26.45	26.06	26.34	24,500	26.34
15-Oct-09	26.41	26.69	26.33	26.69	43,700	26.69
14-Oct-09	26.43	26.65	26.28	26.60	52,700	26.60
13-Oct-09	25.98	26.04	25.66	25.98	12,000	25.98
12-Oct-09	26.14	26.36	25.93	26.05	70,300	26.05
9-Oct-09	25.67	25.98	25.67	25.98	25,900	25.98
8-Oct-09	25.52	25.84	25.41	25.64	35,200	25.64
7-Oct-09	25.18	25.35	25.09	25.27	23,900	25.27
6-Oct-09	25.05	25.36	24.94	25.22	16,900	25.22
5-Oct-09	24.39	24.74	24.30	24.70	22,700	24.70
2-Oct-09	24.16	24.37	23.81	24.21	48,400	24.21
1-Oct-09	24.98	25.01	24.29	24.29	59,400	24.29
30-Sep-09	25.65	25.68	25.02	25.34	40,800	25.34
29-Sep-09	25.86	25.92	25.68	25.78	20,700	25.78
28-Sep-09	25.12	25.81	25.12	25.71	12,500	25.71
25-Sep-09	24.48	25.20	24.48	25.03	14,000	25.03
24-Sep-09	25.71	25.71	24.93	25.08	26,100	25.08
23-Sep-09	25.97	26.11	25.62	25.62	33,200	25.62
22-Sep-09	25.96	25.96	25.74	25.90	24,100	25.90
21-Sep-09	25.62	25.82	25.43	25.73	148,800	25.73
18-Sep-09	25.97	25.97	25.61	25.87	23,500	25.87
17-Sep-09	25.87	26.08	25.68	25.76	27,600	25.76
16-Sep-09	25.45	25.92	25.33	25.86	84,400	25.86
15-Sep-09	25.03	25.41	24.94	25.41	42,800	25.41
14-Sep-09	24.67	25.06	24.59	25.06	48,300	25.06
* 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