TTH: Historical Prices for ML TELECOM HOLDR1240

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	23.04	23.24	22.97	23.06	10,300	23.06
8-Feb-10	23.08	23.08	22.84	22.84	2,200	22.84
5-Feb-10	22.89	23.04	22.75	23.04	54,700	23.04
4-Feb-10	23.20	23.22	22.88	22.88	39,900	22.88
3-Feb-10	23.51	23.55	23.24	23.37	173,900	23.37
2-Feb-10	23.30	23.59	23.28	23.54	29,200	23.54
1-Feb-10	23.45	23.45	23.19	23.22	23,200	23.22
29-Jan-10	23.35	23.46	23.18	23.20	23,600	23.20
28-Jan-10	23.50	23.51	23.21	23.29	47,100	23.29
27-Jan-10	23.31	23.71	23.22	23.51	76,800	23.51
26-Jan-10	23.51	23.53	23.17	23.37	77,700	23.37
25-Jan-10	23.75	23.85	23.44	23.68	78,600	23.68
22-Jan-10	23.70	23.82	23.45	23.45	350,400	23.45
21-Jan-10	23.99	23.99	23.55	23.73	225,000	23.73
20-Jan-10	24.13	24.13	23.83	23.90	52,500	23.90
19-Jan-10	23.90	24.28	23.58	24.23	67,200	24.23
15-Jan-10	24.27	24.27	23.82	23.93	490,000	23.93
14-Jan-10	24.57	24.76	24.22	24.26	51,500	24.26
13-Jan-10	24.93	24.93	24.58	24.67	5,300	24.67
12-Jan-10	24.70	24.87	24.68	24.77	36,700	24.77
11-Jan-10	24.91	24.91	24.74	24.85	25,900	24.85
8-Jan-10	24.98	24.98	24.68	24.84	35,300	24.84
7-Jan-10	25.24	25.24	24.87	24.99	55,600	24.99
6-Jan-10	25.64	25.66	25.18	25.20	30,400	25.20
6-Jan-10	$ 0.317 Dividend
5-Jan-10	26.10	26.10	25.80	25.95	17,300	25.63
4-Jan-10	25.80	25.99	25.79	25.98	15,700	25.66
31-Dec-09	25.83	25.83	25.61	25.63	7,500	25.32
30-Dec-09	25.81	25.94	25.76	25.80	15,800	25.48
29-Dec-09	25.91	25.91	25.80	25.85	5,900	25.53
28-Dec-09	25.81	25.85	25.71	25.85	17,600	25.53
24-Dec-09	25.61	25.71	25.61	25.69	7,200	25.38
23-Dec-09	25.57	25.61	25.47	25.61	13,200	25.30
22-Dec-09	25.41	25.56	25.34	25.51	14,800	25.20
21-Dec-09	25.35	25.40	25.22	25.29	17,300	24.98
18-Dec-09	25.15	25.21	24.99	25.11	15,300	24.80
17-Dec-09	24.98	25.11	24.88	25.08	106,600	24.77
16-Dec-09	25.20	25.36	25.11	25.15	25,800	24.84
15-Dec-09	25.35	25.48	25.16	25.20	72,800	24.89
14-Dec-09	25.82	25.84	25.58	25.60	39,000	25.29
11-Dec-09	25.63	25.71	25.55	25.69	14,000	25.38
11-Dec-09	$ 0.018 Dividend
10-Dec-09	25.41	25.62	25.41	25.55	15,800	25.22
9-Dec-09	25.42	25.50	25.26	25.39	16,800	25.06
8-Dec-09	25.63	25.63	25.25	25.41	44,500	25.08
7-Dec-09	25.31	25.83	25.22	25.55	302,600	25.22
4-Dec-09	25.23	25.44	25.07	25.17	81,600	24.85
3-Dec-09	25.02	25.28	24.94	25.15	42,200	24.83
2-Dec-09	24.90	25.19	24.90	25.05	12,200	24.73
1-Dec-09	24.58	24.87	24.57	24.81	104,900	24.49
30-Nov-09	24.67	24.67	24.30	24.48	1,500	24.16
30-Nov-09	$ 0.015 Dividend
27-Nov-09	24.40	24.61	24.18	24.56	7,400	24.23
25-Nov-09	24.72	24.85	24.70	24.74	52,000	24.41
24-Nov-09	24.41	24.77	24.41	24.67	562,000	24.34
23-Nov-09	24.00	24.46	24.00	24.44	33,400	24.11
20-Nov-09	23.82	23.82	23.73	23.79	11,000	23.47
19-Nov-09	23.85	23.85	23.69	23.81	16,700	23.49
18-Nov-09	23.92	24.00	23.78	24.00	1,000	23.68
18-Nov-09	$ 0.01 Dividend
17-Nov-09	23.74	23.96	23.74	23.90	30,900	23.57
16-Nov-09	23.76	23.98	23.76	23.85	3,700	23.52
13-Nov-09	23.79	23.85	23.63	23.72	9,000	23.39
12-Nov-09	23.89	23.92	23.64	23.72	63,100	23.39
11-Nov-09	23.84	23.99	23.68	23.85	11,400	23.52
10-Nov-09	23.67	23.88	23.66	23.76	7,100	23.43
9-Nov-09	23.47	23.82	23.37	23.82	14,400	23.49
6-Nov-09	23.21	23.30	23.17	23.25	4,400	22.93
5-Nov-09	23.08	23.29	23.08	23.18	137,300	22.86
4-Nov-09	22.90	23.12	22.89	22.90	13,000	22.58
* 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