SDD: Historical Prices for ULTRASHORT SMALLCAP6

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	27.87	28.59	27.84	27.84	38,900	27.84
17-Dec-09	28.31	28.75	28.03	28.38	48,900	28.38
16-Dec-09	27.86	28.20	27.50	27.85	77,700	27.85
15-Dec-09	28.18	28.37	27.70	28.28	86,300	28.28
14-Dec-09	28.72	29.25	28.11	28.11	83,300	28.11
11-Dec-09	29.24	29.80	29.09	29.15	22,200	29.15
10-Dec-09	29.20	29.98	29.00	29.78	34,400	29.78
9-Dec-09	29.47	29.96	29.38	29.47	30,100	29.47
8-Dec-09	29.43	30.00	28.98	29.47	34,500	29.47
7-Dec-09	29.11	29.42	28.65	29.03	29,900	29.03
4-Dec-09	29.30	30.08	28.51	29.06	125,500	29.06
3-Dec-09	29.46	30.61	29.10	30.60	35,500	30.60
2-Dec-09	30.30	30.30	29.20	29.84	93,800	29.84
1-Dec-09	30.72	30.87	30.20	30.50	90,700	30.50
30-Nov-09	31.85	32.69	31.26	31.28	188,300	31.28
27-Nov-09	32.24	33.75	30.79	31.58	91,300	31.58
25-Nov-09	29.78	30.23	29.68	30.16	41,400	30.16
24-Nov-09	29.71	30.72	29.71	30.11	48,300	30.11
23-Nov-09	30.08	30.12	29.08	29.72	90,000	29.72
20-Nov-09	31.42	31.45	30.76	30.96	43,000	30.96
19-Nov-09	30.01	31.31	29.91	30.93	94,000	30.93
18-Nov-09	29.16	29.94	29.16	29.42	56,000	29.42
17-Nov-09	29.42	29.69	29.07	29.24	68,800	29.24
16-Nov-09	30.35	30.36	28.79	29.13	103,900	29.13
13-Nov-09	31.28	31.93	30.61	30.85	126,600	30.85
12-Nov-09	30.17	31.50	29.93	31.33	91,600	31.33
11-Nov-09	30.08	30.64	29.67	30.16	58,200	30.16
10-Nov-09	30.36	31.12	30.01	30.67	58,300	30.67
9-Nov-09	31.06	31.07	30.30	30.31	43,800	30.31
6-Nov-09	32.22	32.42	31.00	31.64	74,700	31.64
5-Nov-09	32.85	33.07	31.52	31.70	73,600	31.70
4-Nov-09	32.29	33.57	32.13	33.55	57,300	33.55
3-Nov-09	34.18	34.20	32.76	32.78	83,200	32.78
2-Nov-09	33.33	34.67	32.69	33.62	197,600	33.62
30-Oct-09	32.10	33.99	32.10	33.56	189,200	33.56
29-Oct-09	32.44	32.66	31.54	31.79	103,800	31.79
28-Oct-09	31.51	33.21	31.14	33.03	129,400	33.03
27-Oct-09	30.47	31.25	30.18	31.23	46,600	31.23
26-Oct-09	29.81	30.79	29.00	30.54	83,200	30.54
23-Oct-09	28.70	30.04	28.57	30.02	32,900	30.02
22-Oct-09	29.73	30.25	28.70	28.91	31,300	28.91
21-Oct-09	28.97	29.58	27.92	29.56	48,100	29.56
20-Oct-09	28.25	29.15	28.25	28.81	54,500	28.81
19-Oct-09	28.42	28.98	27.84	28.16	22,900	28.16
16-Oct-09	28.51	29.13	28.39	28.65	21,900	28.65
15-Oct-09	28.40	28.53	28.02	28.03	21,600	28.03
14-Oct-09	28.47	28.82	28.01	28.15	19,000	28.15
13-Oct-09	29.21	29.78	29.06	29.21	40,800	29.21
12-Oct-09	28.76	29.30	28.50	29.02	29,100	29.02
9-Oct-09	29.72	29.90	29.13	29.16	27,700	29.16
8-Oct-09	29.90	30.23	29.35	29.81	62,400	29.81
7-Oct-09	30.64	30.79	30.36	30.45	33,600	30.45
6-Oct-09	31.15	31.24	30.21	30.66	84,500	30.66
5-Oct-09	32.56	32.77	31.52	31.66	69,000	31.66
2-Oct-09	32.89	33.09	32.24	32.85	61,100	32.85
1-Oct-09	30.82	32.35	30.66	32.35	83,300	32.35
30-Sep-09	29.69	31.17	29.69	30.50	39,600	30.50
29-Sep-09	29.60	29.82	29.17	29.72	23,100	29.72
28-Sep-09	30.76	30.76	29.33	29.58	32,300	29.58
25-Sep-09	31.10	31.44	30.74	31.13	28,300	31.13
24-Sep-09	29.73	31.16	29.54	30.82	52,300	30.82
23-Sep-09	29.13	29.83	28.71	29.78	33,700	29.78
22-Sep-09	29.13	29.64	29.05	29.21	8,400	29.21
21-Sep-09	30.08	30.08	29.41	29.56	16,100	29.56
18-Sep-09	29.05	29.82	29.05	29.43	57,500	29.43
17-Sep-09	29.43	29.73	28.92	29.56	45,500	29.56
* 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