TWM: Historical Prices for ULTRASHORT RUSSELL20

Date	Open	High	Low	Close	Volume	Adj Close*
7-Dec-09	27.29	27.58	26.93	27.20	4,329,600	27.20
4-Dec-09	27.48	28.41	26.85	27.30	9,596,300	27.30
3-Dec-09	27.74	28.75	27.40	28.69	6,200,600	28.69
2-Dec-09	28.63	28.65	27.52	28.04	6,561,800	28.04
1-Dec-09	29.06	29.25	28.48	28.71	5,799,100	28.71
30-Nov-09	30.06	30.93	29.57	29.65	6,504,100	29.65
27-Nov-09	30.55	30.65	29.12	29.89	5,051,100	29.89
25-Nov-09	28.09	28.54	28.00	28.46	3,216,200	28.46
24-Nov-09	28.24	29.14	28.23	28.45	5,079,800	28.45
23-Nov-09	28.46	28.55	27.54	28.19	6,307,500	28.19
20-Nov-09	29.60	29.76	29.04	29.28	5,565,300	29.28
19-Nov-09	28.35	29.62	28.25	29.22	6,344,900	29.22
18-Nov-09	27.63	28.29	27.59	27.75	4,243,500	27.75
17-Nov-09	27.87	28.17	27.50	27.70	5,069,200	27.70
16-Nov-09	28.81	28.83	27.28	27.63	6,999,700	27.63
13-Nov-09	29.66	30.37	29.00	29.25	7,305,900	29.25
12-Nov-09	28.77	30.00	28.32	29.84	5,949,600	29.84
11-Nov-09	28.69	29.23	28.19	28.74	5,435,000	28.74
10-Nov-09	28.95	29.65	28.53	29.21	5,375,800	29.21
9-Nov-09	29.50	29.51	28.77	28.81	4,463,300	28.81
6-Nov-09	30.70	30.84	29.50	29.98	7,206,300	29.98
5-Nov-09	31.29	31.53	29.95	30.10	6,762,600	30.10
4-Nov-09	30.82	32.10	30.55	32.08	7,105,700	32.08
3-Nov-09	32.62	32.81	31.21	31.23	6,644,600	31.23
2-Nov-09	31.74	33.22	31.16	32.21	11,859,900	32.21
30-Oct-09	30.68	32.46	30.61	32.10	11,972,200	32.10
29-Oct-09	31.09	31.32	30.07	30.42	6,846,900	30.42
28-Oct-09	29.91	31.92	29.66	31.64	8,665,100	31.64
27-Oct-09	28.94	29.79	28.64	29.67	8,946,200	29.67
26-Oct-09	28.31	29.28	27.43	29.01	7,024,000	29.01
23-Oct-09	27.18	28.56	27.04	28.41	6,379,800	28.41
22-Oct-09	28.18	28.81	27.11	27.32	6,313,400	27.32
21-Oct-09	27.46	28.21	26.44	28.11	6,020,800	28.11
20-Oct-09	26.59	27.68	26.56	27.41	4,576,800	27.41
19-Oct-09	26.92	27.38	26.36	26.66	3,695,900	26.66
16-Oct-09	26.95	27.57	26.81	27.08	4,381,000	27.08
15-Oct-09	26.88	26.98	26.45	26.56	2,570,500	26.56
14-Oct-09	26.73	27.24	26.43	26.55	3,811,700	26.55
13-Oct-09	27.48	28.11	27.33	27.56	3,103,300	27.56
12-Oct-09	27.07	27.65	26.85	27.37	2,257,100	27.37
9-Oct-09	27.97	28.10	27.31	27.34	2,588,500	27.34
8-Oct-09	28.05	28.37	27.48	28.03	3,974,700	28.03
7-Oct-09	28.77	28.88	28.35	28.51	3,069,600	28.51
6-Oct-09	29.23	29.39	28.30	28.58	5,539,700	28.58
5-Oct-09	30.51	30.74	29.48	29.71	4,520,600	29.71
2-Oct-09	31.06	31.34	30.29	30.85	5,805,800	30.85
1-Oct-09	28.79	30.49	28.74	30.42	5,461,800	30.42
30-Sep-09	27.85	29.31	27.75	28.69	5,800,200	28.69
29-Sep-09	27.73	28.06	27.28	27.95	3,225,600	27.95
28-Sep-09	28.76	28.93	27.43	27.75	3,194,600	27.75
25-Sep-09	29.06	29.45	28.67	29.15	4,253,400	29.15
24-Sep-09	27.60	29.21	27.40	28.82	5,705,100	28.82
23-Sep-09	27.07	27.80	26.66	27.68	4,165,400	27.68
22-Sep-09	27.16	27.56	26.97	27.15	2,734,800	27.15
21-Sep-09	27.92	28.05	27.37	27.55	2,872,400	27.55
18-Sep-09	27.27	28.00	27.27	27.44	3,345,200	27.44
17-Sep-09	27.55	27.93	27.00	27.62	4,890,700	27.62
16-Sep-09	28.47	28.63	27.50	27.51	4,688,700	27.51
15-Sep-09	29.22	29.46	28.53	28.69	4,028,100	28.69
14-Sep-09	30.30	30.39	29.15	29.20	3,118,600	29.20
11-Sep-09	29.66	30.15	29.28	29.84	3,147,600	29.84
10-Sep-09	30.61	31.11	29.70	29.78	5,195,000	29.78
9-Sep-09	31.71	31.90	30.23	30.66	4,864,900	30.66
8-Sep-09	31.74	32.47	31.69	31.74	2,456,900	31.74
4-Sep-09	33.51	33.83	32.40	32.46	3,337,800	32.46
3-Sep-09	33.82	34.67	33.35	33.39	3,299,500	33.39
* 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