TAO: Historical Prices for CLAYMORE/ALPHASHARES

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	18.90	18.99	18.80	18.87	150,000	18.87
24-Nov-09	18.81	18.87	18.57	18.85	75,300	18.85
23-Nov-09	18.99	19.10	18.88	18.97	66,400	18.97
20-Nov-09	18.55	18.66	18.50	18.66	158,200	18.66
19-Nov-09	18.80	18.85	18.56	18.62	41,500	18.62
18-Nov-09	19.03	19.21	18.83	18.93	78,200	18.93
17-Nov-09	19.22	19.33	19.10	19.32	101,900	19.32
16-Nov-09	19.23	19.55	19.23	19.41	72,000	19.41
13-Nov-09	19.00	19.16	18.86	19.05	60,600	19.05
12-Nov-09	19.20	19.25	18.83	18.88	126,300	18.88
11-Nov-09	19.46	19.46	19.18	19.30	86,700	19.30
10-Nov-09	19.46	19.52	19.30	19.45	109,800	19.45
9-Nov-09	19.25	19.72	19.25	19.72	181,800	19.72
6-Nov-09	18.89	19.11	18.72	19.03	20,200	19.03
5-Nov-09	19.03	19.11	18.93	19.11	55,000	19.11
4-Nov-09	19.15	19.16	18.84	18.84	96,000	18.84
3-Nov-09	18.45	18.81	18.45	18.77	91,800	18.77
2-Nov-09	18.81	19.02	18.56	18.80	59,200	18.80
30-Oct-09	19.07	19.36	18.44	18.54	83,200	18.54
29-Oct-09	18.42	18.87	18.42	18.77	57,600	18.77
28-Oct-09	18.79	19.00	18.26	18.33	139,300	18.33
27-Oct-09	19.25	19.31	19.01	19.04	86,900	19.04
26-Oct-09	19.80	19.98	19.39	19.46	114,800	19.46
23-Oct-09	20.02	20.17	19.57	19.65	99,600	19.65
22-Oct-09	19.92	20.17	19.66	20.10	119,800	20.10
21-Oct-09	19.50	20.13	19.50	19.75	270,700	19.75
20-Oct-09	19.48	19.55	19.28	19.39	95,900	19.39
19-Oct-09	18.90	19.15	18.81	19.09	156,400	19.09
16-Oct-09	18.64	18.64	18.36	18.48	75,900	18.48
15-Oct-09	18.82	18.88	18.50	18.83	76,800	18.83
14-Oct-09	18.74	18.93	18.66	18.92	79,700	18.92
13-Oct-09	18.52	18.66	18.31	18.54	23,300	18.54
12-Oct-09	18.68	18.78	18.50	18.57	47,900	18.57
9-Oct-09	18.58	18.95	18.53	18.67	83,100	18.67
8-Oct-09	18.51	18.75	18.51	18.61	58,700	18.61
7-Oct-09	18.25	18.36	18.14	18.31	30,800	18.31
6-Oct-09	17.87	18.22	17.87	18.11	65,800	18.11
5-Oct-09	17.38	17.71	17.38	17.59	45,700	17.59
2-Oct-09	17.32	17.59	17.28	17.47	84,000	17.47
1-Oct-09	18.04	18.11	17.47	17.48	91,700	17.48
30-Sep-09	18.34	18.34	17.71	18.04	31,500	18.04
29-Sep-09	17.90	17.99	17.80	17.92	38,200	17.92
28-Sep-09	17.66	17.96	17.56	17.83	46,100	17.83
25-Sep-09	17.56	17.96	17.47	17.86	66,900	17.86
24-Sep-09	17.82	17.88	17.44	17.59	76,000	17.59
23-Sep-09	18.31	18.31	17.79	17.85	113,400	17.85
22-Sep-09	18.31	18.37	18.18	18.32	63,400	18.32
21-Sep-09	18.03	18.21	17.92	18.06	59,200	18.06
18-Sep-09	18.30	18.35	18.16	18.27	74,000	18.27
17-Sep-09	18.58	18.74	18.36	18.48	121,100	18.48
16-Sep-09	18.27	18.60	18.22	18.51	60,600	18.51
15-Sep-09	18.18	18.23	18.02	18.13	118,000	18.13
14-Sep-09	18.20	18.41	18.08	18.36	80,400	18.36
11-Sep-09	18.75	18.75	18.30	18.37	45,800	18.37
10-Sep-09	18.20	18.51	18.20	18.50	34,200	18.50
9-Sep-09	18.28	18.46	18.20	18.24	85,200	18.24
8-Sep-09	18.20	18.26	17.96	18.08	194,500	18.08
4-Sep-09	17.35	17.69	17.35	17.69	61,600	17.69
3-Sep-09	16.86	17.09	16.80	17.00	50,900	17.00
2-Sep-09	16.32	16.49	16.31	16.38	28,200	16.38
1-Sep-09	16.60	16.80	16.26	16.31	199,300	16.31
31-Aug-09	16.64	16.67	16.49	16.63	214,200	16.63
28-Aug-09	17.34	17.34	17.05	17.06	87,100	17.06
27-Aug-09	17.25	17.42	17.04	17.35	62,300	17.35
26-Aug-09	17.33	17.40	17.20	17.25	266,700	17.25
25-Aug-09	17.64	17.80	17.45	17.45	196,400	17.45
* 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