SIJ: Historical Prices for ULTRASHORT INDUSTRIA

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	27.98	28.00	25.40	25.70	33,800	25.70
25-Nov-09	25.15	25.28	24.88	24.92	24,000	24.92
24-Nov-09	24.98	25.52	24.98	25.22	20,700	25.22
23-Nov-09	26.81	26.81	24.65	25.08	63,300	25.08
20-Nov-09	25.99	26.13	25.70	25.82	59,200	25.82
19-Nov-09	25.24	26.02	25.22	25.59	53,200	25.59
18-Nov-09	24.96	25.04	24.64	24.86	23,700	24.86
17-Nov-09	24.15	25.05	24.15	24.64	23,200	24.64
16-Nov-09	25.24	25.27	24.44	24.63	50,100	24.63
13-Nov-09	26.05	26.23	25.51	25.68	31,100	25.68
12-Nov-09	25.67	26.15	25.25	26.05	31,500	26.05
11-Nov-09	25.59	25.80	25.17	25.54	25,900	25.54
10-Nov-09	25.74	26.15	25.18	25.80	47,000	25.80
9-Nov-09	26.17	26.46	25.66	25.68	58,100	25.68
6-Nov-09	27.64	27.64	26.83	26.91	41,600	26.91
5-Nov-09	29.09	29.09	27.40	27.42	53,400	27.42
4-Nov-09	28.24	29.09	27.71	29.00	78,700	29.00
3-Nov-09	30.65	30.65	28.93	29.07	60,100	29.07
2-Nov-09	30.18	30.76	29.24	29.85	70,500	29.85
30-Oct-09	28.77	30.44	27.58	30.30	88,300	30.30
29-Oct-09	29.68	29.68	28.50	28.72	57,500	28.72
28-Oct-09	28.89	30.07	28.48	30.03	81,600	30.03
27-Oct-09	27.78	28.65	27.70	28.57	54,300	28.57
26-Oct-09	27.49	28.19	26.67	28.07	56,300	28.07
23-Oct-09	26.38	27.59	26.38	27.38	56,200	27.38
22-Oct-09	27.14	27.60	26.45	26.57	103,600	26.57
21-Oct-09	26.74	27.01	25.94	26.96	48,100	26.96
20-Oct-09	25.96	26.89	25.50	26.50	101,900	26.50
19-Oct-09	26.96	26.96	25.98	26.15	51,200	26.15
16-Oct-09	26.90	27.20	26.48	26.74	50,500	26.74
15-Oct-09	26.52	26.75	26.28	26.28	54,000	26.28
14-Oct-09	27.15	27.15	26.33	26.42	77,000	26.42
13-Oct-09	27.97	28.21	27.65	27.79	43,700	27.79
12-Oct-09	27.50	27.92	27.17	27.71	19,500	27.71
9-Oct-09	27.94	28.36	27.01	27.76	35,000	27.76
8-Oct-09	28.20	28.47	27.76	28.12	46,500	28.12
7-Oct-09	29.10	29.18	28.17	28.87	35,700	28.87
6-Oct-09	28.93	29.15	28.25	28.80	85,200	28.80
5-Oct-09	30.48	30.48	29.33	29.53	63,400	29.53
2-Oct-09	31.87	31.87	30.18	30.63	124,800	30.63
1-Oct-09	28.24	29.78	28.15	29.78	72,800	29.78
30-Sep-09	27.81	28.91	27.60	28.26	56,700	28.26
29-Sep-09	27.91	27.91	26.27	27.85	27,500	27.85
28-Sep-09	28.74	28.74	27.58	27.84	34,800	27.84
25-Sep-09	28.82	29.16	28.30	28.83	39,700	28.83
24-Sep-09	26.87	28.60	26.87	28.26	71,200	28.26
23-Sep-09	26.91	27.36	26.44	27.36	27,500	27.36
22-Sep-09	26.79	27.19	26.70	26.88	29,000	26.88
21-Sep-09	27.60	27.92	27.04	27.35	30,500	27.35
18-Sep-09	26.82	27.28	26.70	27.01	22,800	27.01
17-Sep-09	26.87	27.35	26.30	27.07	23,800	27.07
16-Sep-09	27.51	27.80	26.89	27.03	52,500	27.03
15-Sep-09	28.32	28.60	27.69	27.84	38,600	27.84
14-Sep-09	29.73	29.78	28.46	28.46	24,600	28.46
11-Sep-09	29.10	29.40	28.78	29.11	28,500	29.11
10-Sep-09	29.84	30.50	29.32	29.40	31,500	29.40
9-Sep-09	30.60	30.86	29.72	29.98	71,200	29.98
8-Sep-09	30.79	31.23	30.67	30.99	26,900	30.99
4-Sep-09	32.65	33.14	31.65	31.65	54,600	31.65
3-Sep-09	33.43	34.09	32.86	32.90	59,200	32.90
2-Sep-09	33.98	34.23	33.46	34.00	55,300	34.00
1-Sep-09	32.53	33.69	31.50	33.56	66,500	33.56
31-Aug-09	32.23	32.74	32.15	32.31	54,400	32.31
28-Aug-09	30.70	31.88	30.58	31.51	34,300	31.51
27-Aug-09	31.47	32.43	31.12	31.27	77,400	31.27
26-Aug-09	31.60	31.99	31.25	31.72	66,600	31.72
* 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