VKL: Historical Prices for VAN KAMPEN SEL SECTR

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	11.36	11.41	11.27	11.41	47,800	11.41
11-Dec-09	11.47	11.47	11.35	11.37	17,100	11.37
11-Dec-09	$ 0.073 Dividend
10-Dec-09	11.49	11.52	11.46	11.48	29,600	11.41
9-Dec-09	11.49	11.53	11.38	11.46	43,900	11.39
8-Dec-09	11.43	11.48	11.39	11.48	23,600	11.41
7-Dec-09	11.42	11.45	11.36	11.45	17,400	11.38
4-Dec-09	11.48	11.50	11.30	11.41	39,200	11.34
3-Dec-09	11.40	11.50	11.36	11.48	38,500	11.41
2-Dec-09	11.25	11.45	11.25	11.41	98,300	11.34
1-Dec-09	11.20	11.25	11.13	11.25	50,000	11.18
30-Nov-09	11.24	11.24	11.09	11.14	48,500	11.07
27-Nov-09	11.00	11.08	11.00	11.07	7,100	11.00
25-Nov-09	11.04	11.13	10.99	11.04	36,600	10.97
24-Nov-09	10.99	10.99	10.93	10.99	15,300	10.92
23-Nov-09	10.91	10.95	10.90	10.94	20,400	10.87
20-Nov-09	10.78	10.87	10.78	10.86	25,000	10.79
19-Nov-09	10.87	10.87	10.78	10.78	25,900	10.71
18-Nov-09	10.78	10.87	10.78	10.84	12,100	10.77
17-Nov-09	10.78	10.83	10.77	10.82	9,000	10.75
16-Nov-09	10.78	10.82	10.73	10.78	20,600	10.71
13-Nov-09	10.70	10.74	10.65	10.74	26,100	10.67
12-Nov-09	10.80	10.80	10.61	10.65	32,600	10.58
11-Nov-09	10.93	10.93	10.77	10.78	19,900	10.71
10-Nov-09	10.94	10.94	10.85	10.89	18,200	10.82
10-Nov-09	$ 0.066 Dividend
9-Nov-09	10.95	10.99	10.92	10.96	24,800	10.82
6-Nov-09	10.89	10.95	10.82	10.95	31,400	10.81
5-Nov-09	10.87	10.90	10.79	10.90	25,000	10.77
4-Nov-09	10.88	10.92	10.75	10.78	19,700	10.65
3-Nov-09	10.89	10.94	10.69	10.84	65,500	10.71
2-Nov-09	10.83	10.95	10.79	10.85	21,100	10.72
30-Oct-09	10.96	11.12	10.76	10.84	41,000	10.71
29-Oct-09	10.97	11.05	10.77	10.90	33,600	10.77
28-Oct-09	10.98	11.02	10.79	10.82	36,900	10.69
27-Oct-09	10.93	10.97	10.89	10.95	16,700	10.81
26-Oct-09	10.95	11.00	10.83	10.83	79,700	10.70
23-Oct-09	11.07	11.07	10.97	10.99	14,200	10.85
22-Oct-09	11.12	11.12	11.01	11.03	22,000	10.89
21-Oct-09	11.17	11.20	11.07	11.09	33,500	10.95
20-Oct-09	10.98	11.16	10.97	11.12	76,800	10.98
19-Oct-09	10.89	10.92	10.84	10.92	25,700	10.79
16-Oct-09	10.77	10.78	10.67	10.77	31,900	10.64
15-Oct-09	10.92	10.98	10.47	10.69	101,900	10.56
14-Oct-09	11.43	11.44	10.82	10.88	40,500	10.75
13-Oct-09	10.99	11.37	10.99	11.30	40,700	11.16
13-Oct-09	$ 0.066 Dividend
12-Oct-09	11.47	11.47	10.83	11.13	78,600	10.93
9-Oct-09	11.70	11.70	11.47	11.49	61,900	11.28
8-Oct-09	11.77	11.77	11.71	11.71	11,500	11.50
7-Oct-09	11.75	11.76	11.69	11.72	17,700	11.51
6-Oct-09	11.76	11.87	11.73	11.78	25,900	11.57
5-Oct-09	11.60	11.74	11.60	11.72	33,700	11.51
2-Oct-09	11.53	11.59	11.46	11.58	24,000	11.37
1-Oct-09	11.48	11.57	11.47	11.55	43,600	11.34
30-Sep-09	11.44	11.50	11.36	11.48	47,500	11.27
29-Sep-09	11.33	11.42	11.32	11.38	30,200	11.17
28-Sep-09	11.41	11.41	11.28	11.31	44,000	11.10
25-Sep-09	11.43	11.44	11.26	11.35	40,100	11.14
24-Sep-09	11.46	11.46	11.37	11.37	12,000	11.16
23-Sep-09	11.45	11.45	11.39	11.39	22,500	11.18
22-Sep-09	11.40	11.44	11.31	11.44	28,600	11.23
21-Sep-09	11.42	11.43	11.36	11.38	17,600	11.17
18-Sep-09	11.46	11.46	11.34	11.40	13,300	11.19
17-Sep-09	11.37	11.46	11.32	11.46	24,700	11.25
16-Sep-09	11.40	11.45	11.33	11.38	31,100	11.17
15-Sep-09	11.40	11.44	11.31	11.40	36,300	11.19
14-Sep-09	11.09	11.26	11.09	11.20	19,700	11.00
11-Sep-09	11.45	11.45	11.25	11.27	26,600	11.06
11-Sep-09	$ 0.066 Dividend
* 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