Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 3, 2009, 12:53PM ET - U.S. Markets close in 3 hours and 7 minutes. Dow  0.04% Nasdaq  0.32%

Claymore/MAC Global Solar Energy (TAN)

At 12:36PM ET: 9.7081   0.1081 (1.13%)

MORE ON TAN

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 2-Dec-09 9.61 9.64 9.46 9.60 305,400 9.60 1-Dec-09 9.47 9.65 9.44 9.60 223,000 9.60 30-Nov-09 9.22 9.35 9.22 9.29 121,200 9.29 27-Nov-09 9.00 9.24 8.88 9.22 182,600 9.22 25-Nov-09 9.41 9.43 9.30 9.43 127,100 9.43 24-Nov-09 9.47 9.48 9.23 9.32 379,000 9.32 23-Nov-09 9.44 9.50 9.30 9.42 428,400 9.42 20-Nov-09 9.10 9.19 9.02 9.19 281,200 9.19 19-Nov-09 9.27 9.28 9.08 9.25 228,100 9.25 18-Nov-09 9.33 9.42 9.22 9.36 239,600 9.36 17-Nov-09 9.17 9.23 9.10 9.23 214,400 9.23 16-Nov-09 9.08 9.31 9.04 9.29 254,600 9.29 13-Nov-09 8.57 8.93 8.57 8.92 147,700 8.92 12-Nov-09 8.75 8.82 8.54 8.60 206,700 8.60 11-Nov-09 8.92 8.92 8.75 8.80 150,800 8.80 10-Nov-09 8.85 8.93 8.71 8.81 218,000 8.81 9-Nov-09 8.87 8.93 8.76 8.93 176,800 8.93 6-Nov-09 8.64 8.75 8.59 8.70 322,300 8.70 5-Nov-09 8.59 8.83 8.59 8.83 142,700 8.83 4-Nov-09 8.69 8.73 8.49 8.52 195,100 8.52 3-Nov-09 8.13 8.58 8.12 8.52 204,000 8.52 2-Nov-09 8.35 8.50 8.18 8.33 485,700 8.33 30-Oct-09 8.68 8.76 8.35 8.43 283,100 8.43 29-Oct-09 8.60 8.84 8.48 8.79 611,600 8.79 28-Oct-09 8.87 8.94 8.55 8.61 432,300 8.61 27-Oct-09 9.17 9.27 8.92 9.03 352,600 9.03 26-Oct-09 9.48 9.60 9.19 9.22 402,700 9.22 23-Oct-09 9.65 9.68 9.40 9.46 187,600 9.46 22-Oct-09 9.72 9.77 9.58 9.71 1,679,400 9.71 21-Oct-09 9.76 9.96 9.73 9.80 302,700 9.80 20-Oct-09 9.89 9.92 9.71 9.88 131,300 9.88 19-Oct-09 9.60 9.83 9.51 9.83 347,100 9.83 16-Oct-09 9.66 9.66 9.44 9.60 223,800 9.60 15-Oct-09 9.90 9.95 9.70 9.76 289,300 9.76 14-Oct-09 10.08 10.08 9.83 10.00 862,900 10.00 13-Oct-09 10.03 10.15 9.80 9.88 221,300 9.88 12-Oct-09 9.98 10.18 9.94 10.10 319,800 10.10 9-Oct-09 9.82 9.86 9.70 9.86 342,100 9.86 8-Oct-09 9.83 9.92 9.75 9.83 288,600 9.83 7-Oct-09 9.67 9.80 9.57 9.77 390,400 9.77 6-Oct-09 9.48 9.74 9.48 9.61 348,400 9.61 5-Oct-09 9.26 9.38 9.24 9.32 247,000 9.32 2-Oct-09 9.14 9.39 9.09 9.14 368,000 9.14 1-Oct-09 9.72 9.75 9.35 9.38 1,044,700 9.38 30-Sep-09 10.00 10.11 9.79 9.87 676,700 9.87 29-Sep-09 9.83 9.96 9.77 9.89 215,500 9.89 28-Sep-09 9.76 9.88 9.69 9.85 215,800 9.85 25-Sep-09 9.84 9.92 9.72 9.91 228,400 9.91 24-Sep-09 10.25 10.37 9.83 9.92 434,100 9.92 23-Sep-09 10.66 10.67 10.29 10.30 325,400 10.30 22-Sep-09 10.61 10.77 10.59 10.64 352,800 10.64 21-Sep-09 10.30 10.48 10.14 10.46 279,100 10.46 18-Sep-09 10.49 10.63 10.39 10.56 450,100 10.56 17-Sep-09 10.39 10.59 10.15 10.25 434,700 10.25 16-Sep-09 10.10 10.37 10.09 10.35 689,400 10.35 15-Sep-09 9.76 10.07 9.73 10.00 388,800 10.00 14-Sep-09 9.50 9.66 9.42 9.60 211,100 9.60 11-Sep-09 9.89 9.93 9.55 9.69 294,800 9.69 10-Sep-09 9.55 9.86 9.50 9.86 1,313,100 9.86 9-Sep-09 9.44 9.65 9.38 9.45 795,000 9.45 8-Sep-09 8.96 9.39 8.89 9.39 653,300 9.39 4-Sep-09 8.44 8.64 8.41 8.64 317,100 8.64 3-Sep-09 8.31 8.53 8.26 8.46 555,500 8.46 2-Sep-09 8.07 8.24 7.91 8.14 420,900 8.14 1-Sep-09 8.34 8.53 8.07 8.12 427,000 8.12 31-Aug-09 8.51 8.65 8.46 8.52 217,300 8.52 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions