SRS: Historical Prices for ULTRASHORT REAL ESTA

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	8.64	8.88	8.46	8.72	22,101,700	8.72
20-Nov-09	8.97	9.01	8.85	8.91	20,929,200	8.91
19-Nov-09	8.63	8.90	8.62	8.84	23,704,000	8.84
18-Nov-09	8.78	8.81	8.42	8.45	25,092,400	8.45
17-Nov-09	8.63	8.80	8.42	8.77	20,938,600	8.77
16-Nov-09	8.81	8.83	8.36	8.53	30,007,700	8.53
13-Nov-09	9.19	9.20	8.90	8.93	23,995,700	8.93
12-Nov-09	8.99	9.23	8.86	9.20	24,368,800	9.20
11-Nov-09	9.18	9.24	8.86	8.99	29,690,600	8.99
10-Nov-09	9.34	9.60	9.20	9.32	29,150,700	9.32
9-Nov-09	9.92	10.00	9.21	9.25	31,069,300	9.25
6-Nov-09	10.20	10.36	9.89	10.20	30,499,600	10.20
5-Nov-09	10.09	10.31	9.86	9.89	30,416,600	9.89
4-Nov-09	9.71	10.38	9.66	10.34	32,729,800	10.34
3-Nov-09	10.58	10.60	9.94	9.95	42,047,000	9.95
2-Nov-09	10.24	10.87	9.82	10.27	57,750,100	10.27
30-Oct-09	10.06	10.78	9.95	10.33	53,441,400	10.33
29-Oct-09	10.55	10.60	9.85	9.95	36,938,200	9.95
28-Oct-09	10.18	10.92	9.87	10.87	44,429,600	10.87
27-Oct-09	9.73	10.12	9.63	10.03	39,151,200	10.03
26-Oct-09	9.68	9.79	9.20	9.75	40,345,400	9.75
23-Oct-09	9.36	9.75	9.32	9.62	33,905,100	9.62
22-Oct-09	9.93	10.20	9.40	9.40	42,066,900	9.40
21-Oct-09	9.84	9.96	9.39	9.95	38,420,500	9.95
20-Oct-09	9.39	9.80	9.37	9.73	30,222,800	9.73
19-Oct-09	9.73	9.80	9.34	9.38	25,294,600	9.38
16-Oct-09	9.61	9.89	9.55	9.83	30,696,600	9.83
15-Oct-09	9.33	9.45	9.26	9.35	26,482,800	9.35
14-Oct-09	9.53	9.67	9.11	9.19	30,388,700	9.19
13-Oct-09	9.74	10.06	9.67	9.91	28,023,500	9.91
12-Oct-09	9.49	9.72	9.40	9.64	21,758,700	9.64
9-Oct-09	9.87	10.02	9.59	9.60	31,525,500	9.60
8-Oct-09	9.87	10.02	9.60	9.81	30,697,600	9.81
7-Oct-09	10.19	10.43	10.00	10.17	31,818,000	10.17
6-Oct-09	9.86	10.40	9.64	10.09	40,177,200	10.09
5-Oct-09	10.54	10.62	10.03	10.12	32,886,600	10.12
2-Oct-09	10.99	11.01	10.10	10.70	53,679,200	10.70
1-Oct-09	9.75	10.54	9.70	10.51	49,481,800	10.51
30-Sep-09	9.41	9.95	9.34	9.69	45,743,500	9.69
29-Sep-09	9.18	9.60	9.06	9.53	35,533,100	9.53
28-Sep-09	9.87	9.94	9.19	9.24	30,156,000	9.24
25-Sep-09	10.18	10.39	9.82	10.02	52,497,800	10.02
24-Sep-09	9.32	10.18	9.20	10.05	63,729,000	10.05
23-Sep-09	8.75	9.44	8.72	9.41	38,850,900	9.41
22-Sep-09	9.19	9.24	8.76	8.80	32,495,800	8.80
21-Sep-09	9.41	9.56	9.22	9.45	35,275,600	9.45
18-Sep-09	9.07	9.44	8.90	9.12	33,455,500	9.12
17-Sep-09	9.04	9.41	8.46	9.15	61,586,100	9.15
16-Sep-09	9.64	9.71	9.01	9.02	44,315,200	9.02
15-Sep-09	10.08	10.40	9.52	9.82	42,915,600	9.82
14-Sep-09	11.08	11.11	10.15	10.21	31,313,200	10.21
11-Sep-09	10.63	11.06	10.53	10.80	30,112,300	10.80
10-Sep-09	11.04	11.40	10.72	10.73	29,812,200	10.73
9-Sep-09	11.50	11.69	10.98	11.04	25,472,900	11.04
8-Sep-09	11.92	12.12	11.49	11.50	20,245,300	11.50
4-Sep-09	12.61	13.04	12.29	12.33	21,742,000	12.33
3-Sep-09	12.80	13.27	12.51	12.58	22,225,700	12.58
2-Sep-09	12.84	13.10	12.62	13.10	28,818,900	13.10
1-Sep-09	11.60	12.64	11.41	12.64	39,472,400	12.64
31-Aug-09	11.54	11.69	11.33	11.46	22,851,000	11.46
28-Aug-09	11.10	11.53	11.05	11.15	21,086,000	11.15
27-Aug-09	11.52	11.98	11.26	11.29	29,130,900	11.29
26-Aug-09	11.68	11.86	11.48	11.51	24,441,100	11.51
25-Aug-09	11.67	11.85	11.39	11.60	28,238,100	11.60
24-Aug-09	11.43	11.93	11.38	11.90	25,694,100	11.90
21-Aug-09	11.99	12.12	11.22	11.73	26,288,400	11.73
* 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