Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 17, 2009, 6:09AM ET - U.S. Markets open in 3 hours and 21 minutes. Dow  0.10% Nasdaq  0.00%

Claymore U.S.-1-The Capital Markets Idx (UEM)

On Dec 4: 42.548   0.00 (0.00%)

MORE ON UEM

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 16-Dec-09 42.55 42.55 42.55 42.55 0 42.55 15-Dec-09 42.55 42.55 42.55 42.55 0 42.55 14-Dec-09 42.55 42.55 42.55 42.55 0 42.55 11-Dec-09 42.55 42.55 42.55 42.55 0 42.55 10-Dec-09 42.55 42.55 42.55 42.55 0 42.55 9-Dec-09 42.55 42.55 42.55 42.55 0 42.55 8-Dec-09 42.55 42.55 42.55 42.55 0 42.55 7-Dec-09 42.55 42.55 42.55 42.55 0 42.55 4-Dec-09 42.55 42.55 42.55 42.55 200 42.55 3-Dec-09 46.20 46.20 46.20 46.20 0 46.20 2-Dec-09 46.20 46.20 46.20 46.20 0 46.20 1-Dec-09 54.93 54.93 45.84 46.20 1,100 46.20 30-Nov-09 45.77 45.99 45.75 45.99 1,000 45.99 27-Nov-09 45.00 45.00 45.00 45.00 100 45.00 25-Nov-09 46.00 46.00 46.00 46.00 400 46.00 24-Nov-09 46.25 46.25 46.25 46.25 0 46.25 23-Nov-09 46.25 46.25 46.25 46.25 0 46.25 20-Nov-09 46.26 46.26 46.25 46.25 900 46.25 19-Nov-09 46.25 46.25 46.25 46.25 400 46.25 18-Nov-09 45.86 45.86 45.85 45.85 2,700 45.85 17-Nov-09 43.90 43.90 43.90 43.90 0 43.90 16-Nov-09 43.90 43.90 43.90 43.90 0 43.90 13-Nov-09 43.90 43.90 43.90 43.90 300 43.90 12-Nov-09 43.90 43.90 43.90 43.90 0 43.90 11-Nov-09 43.90 43.90 43.90 43.90 0 43.90 10-Nov-09 43.90 43.90 43.90 43.90 0 43.90 9-Nov-09 43.90 43.90 43.90 43.90 0 43.90 6-Nov-09 43.90 43.90 43.90 43.90 100 43.90 5-Nov-09 42.85 42.85 42.85 42.85 0 42.85 4-Nov-09 42.85 42.85 42.85 42.85 0 42.85 3-Nov-09 42.85 42.85 42.85 42.85 1,100 42.85 2-Nov-09 42.70 42.70 42.70 42.70 0 42.70 30-Oct-09 42.69 42.70 42.69 42.70 300 42.70 29-Oct-09 41.20 41.90 41.20 41.67 6,100 41.67 28-Oct-09 40.50 40.50 40.50 40.50 0 40.50 27-Oct-09 40.50 40.50 40.50 40.50 0 40.50 26-Oct-09 40.50 40.50 40.50 40.50 0 40.50 23-Oct-09 40.50 40.50 40.50 40.50 0 40.50 22-Oct-09 40.50 40.50 40.50 40.50 0 40.50 21-Oct-09 40.60 40.60 40.50 40.50 1,000 40.50 20-Oct-09 42.70 42.70 42.70 42.70 0 42.70 19-Oct-09 42.70 42.70 42.70 42.70 0 42.70 16-Oct-09 42.70 42.70 42.70 42.70 0 42.70 15-Oct-09 42.70 42.70 42.70 42.70 0 42.70 14-Oct-09 42.70 42.70 42.70 42.70 0 42.70 13-Oct-09 42.70 42.70 42.70 42.70 0 42.70 12-Oct-09 42.70 42.70 42.70 42.70 0 42.70 9-Oct-09 42.65 42.70 42.65 42.70 400 42.70 8-Oct-09 41.50 41.50 41.50 41.50 0 41.50 7-Oct-09 41.50 41.50 41.50 41.50 200 41.50 6-Oct-09 40.70 40.70 40.70 40.70 0 40.70 5-Oct-09 40.70 40.70 40.70 40.70 0 40.70 2-Oct-09 40.70 40.70 40.70 40.70 0 40.70 1-Oct-09 40.00 41.75 40.00 40.70 4,200 40.70 30-Sep-09 40.40 40.40 40.40 40.40 0 40.40 29-Sep-09 40.40 40.40 40.40 40.40 0 40.40 28-Sep-09 41.20 41.20 40.40 40.40 2,000 40.40 25-Sep-09 41.50 42.51 41.05 41.05 2,000 41.05 24-Sep-09 41.30 41.30 41.30 41.30 900 41.30 24-Sep-09 $ 0.146 Dividend 23-Sep-09 42.00 42.00 42.00 42.00 200 41.85 22-Sep-09 41.30 42.00 39.01 41.41 2,700 41.27 21-Sep-09 41.30 41.30 38.59 38.59 1,000 38.46 18-Sep-09 40.15 41.30 40.15 41.30 1,000 41.16 17-Sep-09 40.31 41.81 40.31 41.81 1,400 41.66 16-Sep-09 41.91 41.91 41.91 41.91 0 41.76 15-Sep-09 40.31 41.91 40.31 41.91 1,000 41.76 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions