SMH: Historical Prices for ML SEMICOND HLDR1240

Date	Open	High	Low	Close	Volume	Adj Close*
4-Dec-09	27.07	27.40	26.67	27.13	15,486,700	27.13
3-Dec-09	26.55	26.98	26.46	26.76	11,942,300	26.76
2-Dec-09	26.25	26.61	26.16	26.40	13,242,800	26.40
2-Dec-09	$ 0.012 Dividend
1-Dec-09	25.76	26.25	25.45	26.20	11,817,500	26.19
30-Nov-09	25.42	25.49	25.12	25.46	13,184,400	25.45
27-Nov-09	24.94	25.53	24.88	25.40	5,496,500	25.39
25-Nov-09	25.59	25.74	25.55	25.65	6,246,300	25.64
24-Nov-09	25.45	25.68	25.38	25.52	11,672,300	25.51
23-Nov-09	25.35	25.58	25.25	25.35	7,807,700	25.34
20-Nov-09	24.97	25.15	24.90	25.08	10,139,200	25.07
19-Nov-09	25.47	25.50	24.94	25.20	21,805,800	25.19
18-Nov-09	26.24	26.29	25.94	26.07	9,060,600	26.06
17-Nov-09	26.23	26.35	25.98	26.32	8,050,100	26.31
16-Nov-09	25.89	26.37	25.87	26.33	9,608,100	26.32
13-Nov-09	25.66	25.91	25.48	25.69	9,248,800	25.68
12-Nov-09	25.73	26.18	25.57	25.58	10,084,200	25.57
12-Nov-09	$ 0.005 Dividend
11-Nov-09	25.70	26.07	25.63	25.79	21,894,700	25.77
10-Nov-09	25.29	25.64	25.22	25.48	12,179,000	25.46
10-Nov-09	$ 0.011 Dividend
9-Nov-09	24.81	25.36	24.73	25.27	12,628,500	25.24
9-Nov-09	$ 0.016 Dividend
6-Nov-09	24.47	24.91	24.38	24.51	11,886,600	24.47
6-Nov-09	$ 0.003 Dividend
5-Nov-09	24.33	24.77	24.17	24.57	16,459,300	24.52
4-Nov-09	24.18	24.41	23.96	24.00	18,224,200	23.96
4-Nov-09	$ 0.042 Dividend
3-Nov-09	23.77	23.94	23.54	23.90	20,898,800	23.81
2-Nov-09	24.17	24.43	23.88	24.17	14,077,200	24.08
2-Nov-09	$ 0.008 Dividend
30-Oct-09	24.89	24.91	24.06	24.19	16,961,400	24.09
29-Oct-09	24.53	24.94	24.53	24.84	11,098,100	24.74
28-Oct-09	24.91	25.23	24.33	24.34	19,988,600	24.24
28-Oct-09	$ 0.026 Dividend
27-Oct-09	25.50	25.80	24.98	25.00	17,537,700	24.88
26-Oct-09	25.28	25.80	25.10	25.38	18,054,200	25.25
23-Oct-09	26.07	26.08	25.22	25.26	18,053,200	25.13
22-Oct-09	25.50	25.97	25.17	25.92	16,175,500	25.79
21-Oct-09	26.00	26.28	25.34	25.45	18,759,800	25.32
20-Oct-09	26.35	26.44	25.90	25.96	16,311,800	25.83
19-Oct-09	25.81	26.20	25.63	26.10	14,480,600	25.97
16-Oct-09	25.88	26.01	25.41	25.66	20,008,000	25.53
15-Oct-09	26.47	26.48	26.09	26.17	13,144,500	26.04
14-Oct-09	26.90	26.92	26.28	26.57	24,586,700	26.44
13-Oct-09	26.32	26.51	26.14	26.19	19,508,300	26.06
12-Oct-09	26.00	26.63	26.00	26.28	20,326,500	26.15
9-Oct-09	24.98	25.96	24.98	25.89	27,787,300	25.76
8-Oct-09	25.22	25.30	24.75	25.09	20,832,900	24.97
7-Oct-09	25.19	25.34	25.00	25.20	11,370,900	25.07
6-Oct-09	24.92	25.43	24.92	25.25	14,492,500	25.12
5-Oct-09	24.56	24.83	24.36	24.69	9,860,500	24.57
2-Oct-09	24.45	24.77	24.31	24.42	21,033,200	24.30
1-Oct-09	25.61	25.72	24.55	24.60	26,497,500	24.48
30-Sep-09	25.70	25.98	25.26	25.62	17,868,800	25.49
29-Sep-09	25.95	26.10	25.46	25.52	10,690,900	25.39
28-Sep-09	25.52	26.11	25.50	25.90	6,155,900	25.77
25-Sep-09	25.25	25.59	25.13	25.39	10,977,500	25.26
24-Sep-09	26.11	26.11	25.23	25.45	16,029,100	25.32
23-Sep-09	25.88	26.43	25.88	25.93	16,976,300	25.80
22-Sep-09	25.60	25.81	25.36	25.65	11,176,400	25.52
21-Sep-09	25.43	25.64	25.29	25.46	8,333,400	25.33
18-Sep-09	25.39	25.71	25.27	25.57	10,011,100	25.44
17-Sep-09	25.63	25.83	25.16	25.32	19,261,000	25.19
17-Sep-09	$ 0.005 Dividend
16-Sep-09	26.01	26.05	25.63	25.80	13,452,900	25.67
15-Sep-09	25.98	26.08	25.74	25.90	9,822,000	25.77
14-Sep-09	25.48	25.82	25.48	25.74	8,019,100	25.61
11-Sep-09	26.20	26.23	25.59	25.75	13,466,600	25.62
10-Sep-09	26.13	26.32	25.95	26.15	12,196,800	26.01
9-Sep-09	25.90	26.23	25.67	26.13	10,795,000	25.99
8-Sep-09	25.82	25.96	25.47	25.91	9,708,500	25.78
4-Sep-09	25.04	25.53	25.00	25.53	7,171,900	25.40
3-Sep-09	24.81	24.98	24.60	24.93	8,139,100	24.80
2-Sep-09	24.69	25.05	24.60	24.72	6,217,800	24.59
* 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