SSG: Historical Prices for ULTRASHORT SEMICONDU

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	19.87	20.14	19.65	19.99	181,000	19.99
9-Dec-09	20.29	20.59	19.98	20.02	240,500	20.02
8-Dec-09	19.96	20.44	19.87	20.17	306,800	20.17
7-Dec-09	20.24	20.24	19.44	19.80	302,900	19.80
4-Dec-09	20.06	20.67	19.62	19.91	655,500	19.91
3-Dec-09	21.06	21.22	20.39	20.86	334,900	20.86
2-Dec-09	21.76	21.76	20.99	21.25	330,800	21.25
1-Dec-09	22.59	22.62	21.66	21.81	281,000	21.81
30-Nov-09	23.15	23.78	23.11	23.15	328,300	23.15
27-Nov-09	23.76	24.07	23.00	23.26	251,700	23.26
25-Nov-09	22.55	22.80	22.52	22.69	217,500	22.69
24-Nov-09	23.00	23.21	22.62	22.81	337,400	22.81
23-Nov-09	22.93	23.20	22.60	23.03	250,600	23.03
20-Nov-09	23.70	23.84	23.42	23.48	429,000	23.48
19-Nov-09	22.32	23.82	22.32	23.27	740,800	23.27
18-Nov-09	21.43	21.89	21.27	21.67	370,600	21.67
17-Nov-09	21.66	21.85	21.26	21.32	281,600	21.32
16-Nov-09	22.08	22.08	21.26	21.45	438,300	21.45
13-Nov-09	22.72	22.95	22.15	22.43	289,800	22.43
12-Nov-09	22.55	22.89	21.71	22.77	458,200	22.77
11-Nov-09	22.75	22.79	22.09	22.48	530,800	22.48
10-Nov-09	23.38	23.59	22.75	23.15	356,200	23.15
9-Nov-09	24.62	24.62	23.21	23.38	564,400	23.38
6-Nov-09	25.40	25.55	24.30	24.89	367,200	24.89
5-Nov-09	25.68	25.86	24.60	24.89	348,300	24.89
4-Nov-09	26.29	26.35	25.36	26.28	527,400	26.28
3-Nov-09	27.01	27.40	26.63	26.71	697,300	26.71
2-Nov-09	26.00	26.68	25.42	25.99	775,400	25.99
30-Oct-09	24.76	26.24	24.64	26.02	774,300	26.02
29-Oct-09	25.16	25.29	24.50	24.66	359,300	24.66
28-Oct-09	24.50	25.80	24.00	25.74	768,600	25.74
27-Oct-09	23.34	24.33	22.87	24.28	714,100	24.28
26-Oct-09	23.55	23.96	22.64	23.40	741,900	23.40
23-Oct-09	22.17	23.70	22.17	23.56	718,300	23.56
22-Oct-09	22.96	23.64	22.30	22.47	596,200	22.47
21-Oct-09	22.15	23.15	21.72	22.93	816,200	22.93
20-Oct-09	21.75	22.37	21.42	22.20	483,500	22.20
19-Oct-09	22.47	22.81	21.80	21.95	345,800	21.95
16-Oct-09	22.11	23.04	21.98	22.61	434,700	22.61
15-Oct-09	21.42	21.82	21.03	21.66	470,100	21.66
14-Oct-09	20.51	21.32	20.50	21.01	365,800	21.01
13-Oct-09	21.79	21.90	21.30	21.69	355,100	21.69
12-Oct-09	22.06	22.06	21.12	21.67	281,200	21.67
9-Oct-09	23.59	23.59	22.10	22.25	551,300	22.25
8-Oct-09	23.21	24.21	23.18	23.56	303,100	23.56
7-Oct-09	23.26	23.84	23.19	23.45	125,400	23.45
6-Oct-09	24.13	24.13	23.05	23.37	318,400	23.37
5-Oct-09	24.92	25.26	24.21	24.52	162,200	24.52
2-Oct-09	25.66	25.66	24.39	25.24	373,800	25.24
1-Oct-09	22.96	24.97	22.95	24.95	613,700	24.95
30-Sep-09	23.13	23.63	22.34	22.95	174,700	22.95
29-Sep-09	22.39	23.24	22.25	23.18	149,100	23.18
28-Sep-09	23.40	23.40	22.15	22.50	173,600	22.50
25-Sep-09	23.64	23.89	23.10	23.60	268,000	23.60
24-Sep-09	22.06	23.58	22.06	23.29	305,100	23.29
23-Sep-09	22.49	22.82	21.43	22.35	182,700	22.35
22-Sep-09	22.55	22.87	22.28	22.68	247,400	22.68
21-Sep-09	23.20	23.27	22.60	22.97	171,500	22.97
18-Sep-09	23.09	23.31	22.62	22.85	212,500	22.85
17-Sep-09	22.48	23.52	22.30	23.25	358,000	23.25
16-Sep-09	22.13	22.85	22.12	22.49	223,500	22.49
15-Sep-09	22.69	22.71	22.17	22.50	128,400	22.50
14-Sep-09	23.04	23.15	22.70	22.77	239,900	22.77
11-Sep-09	22.01	23.02	21.92	22.80	340,200	22.80
10-Sep-09	22.29	22.57	21.99	22.11	168,400	22.11
9-Sep-09	22.75	23.22	22.15	22.42	169,300	22.42
* 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