TTH: Historical Prices for ML TELECOM HOLDR1240

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	24.72	24.85	24.70	24.74	52,000	24.74
24-Nov-09	24.41	24.77	24.41	24.67	562,000	24.67
23-Nov-09	24.00	24.46	24.00	24.44	33,400	24.44
20-Nov-09	23.82	23.82	23.73	23.79	11,000	23.79
19-Nov-09	23.85	23.85	23.69	23.81	16,700	23.81
18-Nov-09	23.92	24.00	23.78	24.00	9,300	24.00
18-Nov-09	$ 0.01 Dividend
17-Nov-09	23.74	23.96	23.74	23.90	30,900	23.89
16-Nov-09	23.76	23.98	23.76	23.85	3,700	23.84
13-Nov-09	23.79	23.85	23.63	23.72	9,000	23.71
12-Nov-09	23.89	23.92	23.64	23.72	63,100	23.71
11-Nov-09	23.84	23.99	23.68	23.85	11,400	23.84
10-Nov-09	23.67	23.88	23.66	23.76	7,100	23.75
9-Nov-09	23.47	23.82	23.37	23.82	14,400	23.81
6-Nov-09	23.21	23.30	23.17	23.25	4,400	23.24
5-Nov-09	23.08	23.29	23.08	23.18	137,300	23.17
4-Nov-09	22.90	23.12	22.89	22.90	13,000	22.89
3-Nov-09	22.86	22.86	22.73	22.84	2,100	22.83
2-Nov-09	23.29	23.29	22.62	22.99	16,200	22.98
30-Oct-09	23.31	23.32	23.03	23.13	16,900	23.12
29-Oct-09	23.92	23.92	23.30	23.43	22,900	23.42
28-Oct-09	23.05	23.53	23.05	23.44	11,200	23.43
27-Oct-09	22.83	23.10	22.83	23.03	8,700	23.02
26-Oct-09	23.01	23.23	22.74	22.78	17,900	22.77
23-Oct-09	23.37	23.37	22.96	23.11	13,400	23.10
22-Oct-09	23.46	23.62	23.31	23.31	29,900	23.30
21-Oct-09	23.28	23.40	23.20	23.23	27,100	23.22
20-Oct-09	23.36	23.36	23.15	23.22	28,500	23.21
19-Oct-09	23.31	23.39	23.23	23.34	16,000	23.33
16-Oct-09	23.18	23.26	23.10	23.19	10,200	23.18
15-Oct-09	23.26	23.35	23.21	23.32	14,100	23.31
14-Oct-09	23.49	23.49	23.21	23.29	33,600	23.28
13-Oct-09	23.21	23.38	23.09	23.28	8,700	23.27
12-Oct-09	23.21	23.22	23.10	23.14	16,000	23.13
9-Oct-09	23.20	23.23	23.05	23.21	11,800	23.20
8-Oct-09	23.73	23.73	23.34	23.34	18,600	23.33
7-Oct-09	23.83	23.83	23.51	23.58	21,700	23.57
7-Oct-09	$ 0.208 Dividend
6-Oct-09	24.09	24.30	24.09	24.26	19,100	24.04
5-Oct-09	23.84	24.05	23.80	23.94	40,400	23.72
2-Oct-09	23.78	23.81	23.73	23.76	43,200	23.55
1-Oct-09	24.16	24.16	23.75	23.87	16,400	23.66
30-Sep-09	24.15	24.24	24.12	24.18	5,300	23.96
29-Sep-09	24.45	24.45	24.08	24.29	4,300	24.07
28-Sep-09	24.10	24.44	24.10	24.35	13,400	24.13
28-Sep-09	$ 0.005 Dividend
25-Sep-09	24.13	24.13	23.96	24.01	3,800	23.79
24-Sep-09	24.19	24.33	24.01	24.16	14,500	23.94
23-Sep-09	24.00	24.63	23.95	24.11	18,700	23.89
22-Sep-09	23.95	23.95	23.74	23.75	8,600	23.53
21-Sep-09	23.87	23.95	23.87	23.93	4,100	23.71
18-Sep-09	23.71	24.07	23.66	24.07	10,600	23.85
17-Sep-09	24.00	24.00	23.65	23.69	16,400	23.47
16-Sep-09	24.18	24.18	23.79	23.98	67,000	23.76
15-Sep-09	23.91	24.13	23.91	24.08	6,500	23.86
14-Sep-09	23.98	24.11	23.97	24.04	14,500	23.82
14-Sep-09	$ 0.001 Dividend
11-Sep-09	24.33	24.33	23.89	24.10	17,600	23.88
11-Sep-09	$ 0.017 Dividend
10-Sep-09	23.60	24.05	23.60	24.05	16,900	23.81
9-Sep-09	23.41	23.64	23.41	23.60	16,200	23.37
8-Sep-09	23.48	23.56	23.42	23.44	5,100	23.21
4-Sep-09	22.94	23.28	22.93	23.22	127,000	22.99
3-Sep-09	23.05	23.05	22.86	23.00	3,200	22.77
3-Sep-09	$ 0.015 Dividend
2-Sep-09	23.17	23.17	22.97	23.01	14,900	22.77
1-Sep-09	23.36	23.52	23.02	23.14	18,900	22.90
31-Aug-09	23.68	23.72	23.55	23.70	3,800	23.45
28-Aug-09	23.94	23.94	23.69	23.83	12,200	23.58
27-Aug-09	23.95	24.04	23.72	23.89	25,900	23.64
26-Aug-09	23.88	24.16	23.87	24.02	24,800	23.77
25-Aug-09	24.01	24.01	23.84	23.84	7,300	23.59
* 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