TWM: Historical Prices for ULTRASHORT RUSSELL20

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	27.36	27.98	26.93	27.33	7,689,700	27.33
8-Feb-10	27.70	28.12	27.21	28.07	5,163,500	28.07
5-Feb-10	27.60	28.72	27.45	27.50	12,693,800	27.50
4-Feb-10	26.37	27.79	26.35	27.73	8,642,800	27.73
3-Feb-10	25.92	26.42	25.54	26.00	4,139,300	26.00
2-Feb-10	26.14	26.40	25.60	25.68	4,997,900	25.68
1-Feb-10	26.62	26.83	26.15	26.23	5,055,600	26.23
29-Jan-10	26.10	26.98	25.52	26.88	7,595,400	26.88
28-Jan-10	25.31	26.78	25.30	26.31	8,889,900	26.31
27-Jan-10	26.25	26.40	25.35	25.44	5,752,600	25.44
26-Jan-10	25.68	26.04	25.31	25.98	5,122,700	25.98
25-Jan-10	25.26	26.11	25.22	25.53	4,296,700	25.53
22-Jan-10	24.75	25.75	24.51	25.63	10,352,300	25.63
21-Jan-10	23.81	24.84	23.47	24.65	9,518,500	24.65
20-Jan-10	23.56	24.39	23.53	23.86	5,661,000	23.86
19-Jan-10	23.94	23.94	23.19	23.19	4,874,200	23.19
15-Jan-10	23.41	24.40	23.28	24.11	5,975,500	24.11
14-Jan-10	23.78	23.85	23.27	23.43	2,676,200	23.43
13-Jan-10	24.06	24.47	23.50	23.59	4,519,300	23.59
12-Jan-10	24.01	24.45	23.79	24.23	4,853,400	24.23
11-Jan-10	23.33	23.90	23.26	23.68	2,890,600	23.68
8-Jan-10	23.97	24.06	23.54	23.55	3,297,900	23.55
7-Jan-10	24.13	24.56	23.75	23.80	4,492,400	23.80
6-Jan-10	24.10	24.25	23.82	24.15	3,380,900	24.15
5-Jan-10	24.01	24.30	23.77	24.10	3,341,900	24.10
4-Jan-10	24.48	24.50	23.92	23.95	3,712,000	23.95
31-Dec-09	24.55	25.27	24.30	25.19	2,341,500	25.19
30-Dec-09	24.72	25.02	24.37	24.57	3,158,200	24.57
29-Dec-09	24.40	24.61	24.34	24.58	1,571,300	24.58
28-Dec-09	24.30	24.77	24.28	24.50	2,241,700	24.50
24-Dec-09	24.54	24.66	24.45	24.50	955,900	24.50
23-Dec-09	25.01	25.33	24.65	24.66	3,578,400	24.66
22-Dec-09	25.75	25.86	25.26	25.34	2,982,600	25.34
21-Dec-09	26.14	26.16	25.71	25.87	3,259,400	25.87
18-Dec-09	26.62	27.29	26.51	26.51	4,344,700	26.51
17-Dec-09	26.79	27.40	26.55	27.04	4,941,600	27.04
16-Dec-09	26.44	26.78	26.17	26.44	4,007,700	26.44
15-Dec-09	26.76	26.91	26.27	26.79	4,230,400	26.79
14-Dec-09	27.05	27.65	26.60	26.63	4,266,800	26.63
11-Dec-09	27.62	28.14	27.38	27.46	4,151,700	27.46
10-Dec-09	27.59	28.23	27.24	28.00	5,059,500	28.00
9-Dec-09	27.70	28.30	27.57	27.76	5,015,300	27.76
8-Dec-09	27.53	28.23	27.25	27.66	5,751,300	27.66
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
* 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