SDP: Historical Prices for ULTRASHORT UTILITIES

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	23.32	23.32	22.84	22.92	9,900	22.92
24-Nov-09	23.58	23.62	23.35	23.37	7,100	23.37
23-Nov-09	23.51	23.68	23.30	23.57	47,900	23.57
20-Nov-09	24.35	24.45	24.18	24.19	36,800	24.19
19-Nov-09	22.87	24.45	22.87	24.26	28,600	24.26
18-Nov-09	23.41	23.70	23.38	23.66	12,600	23.66
17-Nov-09	23.10	23.57	22.98	23.50	29,900	23.50
16-Nov-09	23.76	23.78	23.28	23.37	18,800	23.37
13-Nov-09	24.47	24.78	23.99	24.09	48,800	24.09
12-Nov-09	23.88	26.01	23.70	24.46	51,900	24.46
11-Nov-09	23.50	23.88	23.30	23.77	9,200	23.77
10-Nov-09	23.77	23.77	23.55	23.68	14,400	23.68
9-Nov-09	24.34	24.41	23.84	23.84	50,700	23.84
6-Nov-09	24.59	24.90	24.52	24.78	11,400	24.78
5-Nov-09	25.73	25.73	24.60	24.60	23,600	24.60
4-Nov-09	25.59	26.72	24.88	25.49	15,900	25.49
3-Nov-09	26.04	26.04	25.64	25.83	22,300	25.83
2-Nov-09	25.38	26.18	25.15	25.76	25,700	25.76
30-Oct-09	24.68	25.66	24.68	25.59	21,100	25.59
29-Oct-09	25.14	25.20	24.66	24.68	12,700	24.68
28-Oct-09	24.80	25.17	24.57	25.17	24,800	25.17
27-Oct-09	24.45	24.64	24.09	24.64	8,700	24.64
26-Oct-09	24.01	24.62	23.30	24.46	19,300	24.46
23-Oct-09	23.20	24.01	23.17	23.85	9,500	23.85
22-Oct-09	23.42	23.54	23.08	23.15	6,500	23.15
21-Oct-09	23.23	23.24	22.67	23.22	13,300	23.22
20-Oct-09	23.20	23.42	23.19	23.28	42,700	23.28
19-Oct-09	21.62	23.51	21.62	22.75	5,600	22.75
16-Oct-09	23.36	23.55	23.25	23.37	6,900	23.37
15-Oct-09	24.15	24.15	23.40	23.41	7,200	23.41
14-Oct-09	23.63	24.10	23.63	23.86	13,600	23.86
13-Oct-09	24.02	24.12	23.99	24.08	4,900	24.08
12-Oct-09	23.79	23.92	23.68	23.82	3,100	23.82
9-Oct-09	24.28	24.28	24.03	24.10	1,800	24.10
8-Oct-09	24.50	24.50	24.27	24.37	8,700	24.37
7-Oct-09	24.72	24.72	24.48	24.48	3,300	24.48
6-Oct-09	24.79	24.80	24.36	24.42	7,300	24.42
5-Oct-09	24.55	25.71	24.55	24.76	10,600	24.76
2-Oct-09	25.33	25.62	25.28	25.46	5,800	25.46
1-Oct-09	25.81	25.81	24.42	24.90	50,800	24.90
30-Sep-09	23.55	24.39	23.55	24.09	7,800	24.09
29-Sep-09	23.90	23.98	23.80	23.81	3,900	23.81
28-Sep-09	24.16	24.16	23.65	23.93	3,900	23.93
25-Sep-09	24.22	24.37	24.22	24.37	5,600	24.37
24-Sep-09	24.08	24.30	23.82	24.29	9,600	24.29
23-Sep-09	27.45	27.57	26.42	27.52	2,000	27.52
22-Sep-09	27.14	27.38	27.14	27.35	5,600	27.35
21-Sep-09	27.24	27.91	27.22	27.25	3,200	27.25
18-Sep-09	26.91	26.91	26.77	26.77	900	26.77
17-Sep-09	26.81	27.07	26.66	27.07	5,100	27.07
16-Sep-09	27.84	27.84	26.80	26.81	11,700	26.81
15-Sep-09	28.23	28.38	27.69	27.69	8,400	27.69
14-Sep-09	29.61	29.61	28.10	28.11	6,800	28.11
11-Sep-09	28.63	28.98	28.39	28.96	3,900	28.96
10-Sep-09	28.74	29.32	28.74	28.95	5,500	28.95
9-Sep-09	29.08	29.08	28.85	28.89	4,200	28.89
8-Sep-09	28.66	29.22	27.50	28.83	4,300	28.83
4-Sep-09	29.43	29.63	29.10	29.21	10,300	29.21
3-Sep-09	29.52	29.84	29.42	29.42	12,900	29.42
2-Sep-09	29.11	29.64	29.11	29.60	7,000	29.60
1-Sep-09	28.69	29.08	28.20	29.04	4,000	29.04
31-Aug-09	28.29	28.71	28.17	28.69	12,400	28.69
28-Aug-09	27.98	28.34	27.91	27.97	11,400	27.97
27-Aug-09	27.91	28.24	27.73	27.92	4,500	27.92
26-Aug-09	27.92	28.18	27.68	27.71	8,600	27.71
25-Aug-09	27.40	27.82	27.35	27.82	3,000	27.82
* 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