XRO: Historical Prices for CLAYMORE/ZACKS SECTO

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	20.37	20.37	20.33	20.33	1,600	20.33
9-Dec-09	20.00	20.15	19.99	20.15	3,100	20.15
8-Dec-09	20.12	20.21	20.12	20.12	600	20.12
7-Dec-09	20.33	20.33	20.33	20.33	1,200	20.33
4-Dec-09	20.36	20.36	20.23	20.34	1,300	20.34
3-Dec-09	20.40	20.40	20.13	20.14	4,500	20.14
2-Dec-09	20.02	20.23	20.02	20.21	3,300	20.21
1-Dec-09	19.71	20.10	19.71	20.03	3,600	20.03
30-Nov-09	19.63	19.63	19.53	19.57	1,800	19.57
27-Nov-09	19.64	19.85	18.50	19.78	9,300	19.78
25-Nov-09	19.97	20.08	19.93	20.08	500	20.08
24-Nov-09	19.89	19.93	19.78	19.86	7,400	19.86
23-Nov-09	20.00	20.04	19.83	19.87	7,700	19.87
20-Nov-09	19.65	19.67	19.57	19.66	3,900	19.66
19-Nov-09	19.70	19.76	19.68	19.76	4,700	19.76
18-Nov-09	20.17	20.17	20.10	20.15	1,800	20.15
17-Nov-09	20.24	20.28	20.11	20.28	1,800	20.28
16-Nov-09	20.33	20.43	20.31	20.36	9,100	20.36
13-Nov-09	19.91	20.10	19.91	20.09	2,300	20.09
12-Nov-09	20.03	20.11	19.85	19.85	4,700	19.85
11-Nov-09	20.10	20.23	20.02	20.05	2,300	20.05
10-Nov-09	19.95	20.00	19.88	19.97	4,800	19.97
9-Nov-09	19.78	19.90	19.78	19.90	2,100	19.90
6-Nov-09	19.35	19.48	19.32	19.48	3,500	19.48
5-Nov-09	19.08	19.39	19.08	19.39	5,700	19.39
4-Nov-09	19.09	19.23	18.96	18.96	8,800	18.96
3-Nov-09	18.81	18.96	18.81	18.96	10,300	18.96
2-Nov-09	18.79	19.00	18.59	18.78	3,800	18.78
30-Oct-09	19.11	19.14	18.70	18.70	4,700	18.70
29-Oct-09	19.10	19.26	19.10	19.25	9,400	19.25
28-Oct-09	19.03	19.03	18.73	18.73	20,500	18.73
27-Oct-09	19.50	19.64	19.41	19.41	1,600	19.41
26-Oct-09	19.98	19.98	19.71	19.75	4,300	19.75
23-Oct-09	19.81	19.83	19.80	19.80	1,400	19.80
22-Oct-09	19.71	19.94	19.71	19.94	1,400	19.94
21-Oct-09	20.00	20.10	19.71	19.71	6,000	19.71
20-Oct-09	20.03	20.03	19.90	19.92	1,700	19.92
19-Oct-09	19.93	20.13	19.93	20.11	2,300	20.11
16-Oct-09	19.90	19.90	19.71	19.83	7,900	19.83
15-Oct-09	20.11	20.11	19.97	19.97	1,600	19.97
14-Oct-09	20.01	20.21	20.01	20.20	13,500	20.20
13-Oct-09	19.75	19.87	19.75	19.82	2,700	19.82
12-Oct-09	19.78	19.90	19.77	19.82	3,100	19.82
9-Oct-09	19.52	19.71	19.48	19.71	4,500	19.71
8-Oct-09	19.52	19.62	19.51	19.59	4,000	19.59
7-Oct-09	19.39	19.40	19.29	19.39	5,900	19.39
6-Oct-09	19.09	19.36	19.09	19.32	2,500	19.32
5-Oct-09	18.84	19.00	18.83	18.99	7,300	18.99
2-Oct-09	18.53	18.68	18.53	18.59	36,600	18.59
1-Oct-09	18.98	18.98	18.67	18.67	15,200	18.67
30-Sep-09	18.81	19.12	18.81	19.06	3,300	19.06
29-Sep-09	18.97	19.11	18.97	19.04	3,000	19.04
28-Sep-09	18.72	19.05	18.72	19.00	46,500	19.00
25-Sep-09	18.79	18.80	18.69	18.75	3,700	18.75
24-Sep-09	19.03	19.03	18.81	18.84	8,600	18.84
23-Sep-09	19.19	19.25	19.00	19.00	2,300	19.00
22-Sep-09	19.23	19.23	19.12	19.21	12,000	19.21
21-Sep-09	19.07	19.17	19.07	19.16	5,900	19.16
18-Sep-09	19.10	19.18	19.06	19.15	7,700	19.15
17-Sep-09	19.00	19.13	18.99	19.05	20,800	19.05
16-Sep-09	18.84	19.06	18.84	19.06	2,300	19.06
15-Sep-09	18.80	18.82	18.73	18.81	12,300	18.81
14-Sep-09	18.71	18.82	18.63	18.82	10,500	18.82
11-Sep-09	18.74	18.74	18.71	18.72	2,900	18.72
10-Sep-09	18.59	18.73	18.59	18.73	4,400	18.73
9-Sep-09	18.44	18.61	18.44	18.56	1,900	18.56
* 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