SZK: Historical Prices for ULTRASHORT CONSUMER

Date	Open	High	Low	Close	Volume	Adj Close*
21-Dec-09	43.00	43.00	42.50	42.64	15,100	42.64
18-Dec-09	43.11	44.08	43.11	43.23	7,500	43.23
17-Dec-09	42.49	43.17	42.49	43.17	6,800	43.17
16-Dec-09	41.56	42.08	41.56	42.07	5,400	42.07
15-Dec-09	42.15	42.18	41.86	42.13	16,200	42.13
14-Dec-09	41.97	42.03	41.81	41.85	18,000	41.85
11-Dec-09	42.26	42.58	42.26	42.52	14,400	42.52
10-Dec-09	42.35	42.78	42.35	42.78	3,300	42.78
9-Dec-09	42.69	43.65	42.69	43.04	4,600	43.04
8-Dec-09	43.26	43.26	42.80	42.99	4,200	42.99
7-Dec-09	41.94	42.17	41.94	42.14	1,400	42.14
4-Dec-09	41.74	42.54	40.27	42.08	15,900	42.08
3-Dec-09	41.93	42.69	41.63	42.69	5,200	42.69
2-Dec-09	41.92	42.05	41.64	41.94	3,300	41.94
1-Dec-09	42.95	42.95	42.00	42.29	10,700	42.29
30-Nov-09	44.21	44.21	43.31	43.56	26,600	43.56
27-Nov-09	43.80	44.08	42.93	43.28	9,800	43.28
25-Nov-09	42.73	42.73	42.15	42.36	13,500	42.36
24-Nov-09	42.62	43.01	42.39	42.54	3,400	42.54
23-Nov-09	41.93	42.61	41.53	42.54	8,200	42.54
20-Nov-09	43.52	43.69	43.32	43.42	14,000	43.42
19-Nov-09	43.41	43.98	43.26	43.30	8,900	43.30
18-Nov-09	42.44	43.18	42.44	42.61	9,300	42.61
17-Nov-09	42.71	42.86	42.66	42.66	14,500	42.66
16-Nov-09	42.87	43.27	42.56	42.79	14,800	42.79
13-Nov-09	46.03	46.03	43.61	43.73	2,900	43.73
12-Nov-09	43.96	44.55	43.81	44.48	6,600	44.48
11-Nov-09	43.56	43.84	43.50	43.64	11,000	43.64
10-Nov-09	44.29	44.49	43.87	44.15	11,300	44.15
9-Nov-09	45.49	45.52	44.49	44.51	7,200	44.51
6-Nov-09	47.59	47.59	45.95	45.95	5,300	45.95
5-Nov-09	47.70	48.45	46.29	46.29	6,300	46.29
4-Nov-09	47.72	48.16	46.13	48.09	22,400	48.09
3-Nov-09	48.44	48.80	48.15	48.15	11,700	48.15
2-Nov-09	48.37	49.00	47.51	47.90	10,000	47.90
30-Oct-09	47.13	48.95	47.03	48.82	35,400	48.82
29-Oct-09	49.36	49.36	47.00	47.04	13,700	47.04
28-Oct-09	47.85	48.89	47.76	48.80	10,400	48.80
27-Oct-09	47.63	48.25	47.19	47.74	20,900	47.74
26-Oct-09	46.66	47.70	46.08	47.57	3,800	47.57
23-Oct-09	45.89	46.93	45.75	46.69	9,000	46.69
22-Oct-09	46.29	46.67	45.22	45.64	11,700	45.64
21-Oct-09	46.37	46.37	45.00	45.98	7,900	45.98
20-Oct-09	44.18	45.84	44.18	45.70	5,300	45.70
19-Oct-09	45.49	45.49	44.95	44.99	1,200	44.99
16-Oct-09	46.12	46.12	45.73	45.96	2,300	45.96
15-Oct-09	46.02	46.56	45.40	45.85	3,000	45.85
14-Oct-09	46.09	46.58	46.09	46.21	8,000	46.21
13-Oct-09	46.24	47.19	45.20	46.98	4,200	46.98
12-Oct-09	46.77	46.86	46.32	46.74	1,600	46.74
9-Oct-09	52.00	52.00	47.11	47.12	3,900	47.12
8-Oct-09	47.76	48.08	47.20	47.33	5,100	47.33
7-Oct-09	48.00	48.53	46.53	48.20	2,200	48.20
6-Oct-09	48.68	48.68	47.98	48.25	9,500	48.25
5-Oct-09	49.87	51.37	49.29	49.37	7,800	49.37
2-Oct-09	50.25	52.64	49.70	49.99	8,900	49.99
1-Oct-09	48.17	50.25	46.30	50.16	21,200	50.16
30-Sep-09	49.08	49.24	48.13	48.45	4,200	48.45
29-Sep-09	48.55	48.85	48.36	48.61	1,600	48.61
28-Sep-09	49.62	49.65	48.50	48.97	7,400	48.97
25-Sep-09	50.22	50.22	49.12	49.71	2,300	49.71
24-Sep-09	48.49	49.67	48.49	49.52	6,800	49.52
23-Sep-09	48.67	48.97	47.88	48.97	5,800	48.97
22-Sep-09	49.06	49.34	48.93	48.98	2,000	48.98
21-Sep-09	49.38	49.48	47.63	49.07	7,400	49.07
18-Sep-09	48.81	49.00	48.30	48.46	5,400	48.46
* 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