XRU: Historical Prices for CURRENCYSHARES

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	35.60	35.69	35.55	35.55	8,100	35.55
24-Nov-09	35.87	36.64	35.50	36.61	7,400	36.61
23-Nov-09	35.52	36.05	35.32	36.05	3,000	36.05
20-Nov-09	35.31	35.65	35.31	35.57	13,500	35.57
19-Nov-09	35.61	35.63	35.49	35.62	12,000	35.62
18-Nov-09	35.77	35.86	35.50	35.80	9,500	35.80
17-Nov-09	35.78	35.78	35.69	35.72	1,600	35.72
16-Nov-09	36.87	36.87	35.54	35.94	23,500	35.94
13-Nov-09	35.35	35.40	35.32	35.37	10,100	35.37
12-Nov-09	35.40	35.40	35.29	35.32	10,900	35.32
11-Nov-09	35.64	35.84	35.55	35.63	19,700	35.63
10-Nov-09	36.98	36.98	35.34	35.57	31,800	35.57
9-Nov-09	35.88	36.69	35.29	35.53	22,900	35.53
6-Nov-09	34.96	35.55	34.96	35.18	61,200	35.18
5-Nov-09	34.84	35.07	34.71	35.02	58,500	35.02
4-Nov-09	35.54	35.54	34.44	34.70	5,400	34.70
3-Nov-09	34.18	34.18	34.18	34.18	0	34.18
2-Nov-09	34.11	34.50	34.11	34.18	1,600	34.18
2-Nov-09	$ 0.044 Dividend
30-Oct-09	34.00	35.00	34.00	34.61	300	34.57
29-Oct-09	34.24	34.24	34.24	34.24	100	34.20
28-Oct-09	34.62	34.62	34.11	34.11	400	34.07
27-Oct-09	34.79	34.79	34.50	34.50	3,200	34.46
26-Oct-09	35.68	35.68	34.50	34.50	3,300	34.46
23-Oct-09	35.73	35.73	34.77	34.82	2,700	34.78
22-Oct-09	34.58	35.39	34.50	34.50	700	34.46
21-Oct-09	34.50	34.50	34.50	34.50	0	34.46
20-Oct-09	34.55	34.55	34.50	34.50	400	34.46
19-Oct-09	34.40	34.46	34.40	34.46	400	34.42
16-Oct-09	34.25	34.29	33.91	34.17	3,300	34.13
15-Oct-09	34.30	34.40	34.30	34.38	500	34.34
14-Oct-09	35.36	35.36	34.25	34.25	1,000	34.21
13-Oct-09	34.10	34.10	33.72	34.09	1,800	34.05
12-Oct-09	34.13	34.16	34.11	34.16	1,500	34.12
9-Oct-09	34.08	34.08	34.08	34.08	0	34.04
8-Oct-09	34.10	34.10	34.06	34.08	600	34.04
7-Oct-09	33.93	33.93	33.90	33.90	800	33.86
6-Oct-09	33.79	33.79	33.74	33.74	2,300	33.70
5-Oct-09	33.57	33.57	33.12	33.57	600	33.53
2-Oct-09	35.99	35.99	33.13	33.13	800	33.09
1-Oct-09	33.43	33.43	33.43	33.43	100	33.39
1-Oct-09	$ 0.114 Dividend
30-Sep-09	33.35	33.35	33.35	33.35	0	33.19
29-Sep-09	33.35	33.35	33.35	33.35	0	33.19
28-Sep-09	33.35	33.35	33.35	33.35	0	33.19
25-Sep-09	33.47	33.50	33.05	33.35	500	33.19
24-Sep-09	35.95	35.95	33.31	33.47	1,700	33.31
23-Sep-09	33.00	33.00	33.00	33.00	100	32.85
22-Sep-09	33.65	37.20	33.05	33.30	26,900	33.14
21-Sep-09	33.15	33.15	33.15	33.15	0	32.99
18-Sep-09	33.15	33.15	33.15	33.15	200	32.99
17-Sep-09	33.13	33.13	33.11	33.12	800	32.96
16-Sep-09	32.87	32.87	32.87	32.87	100	32.72
15-Sep-09	33.00	33.00	32.61	32.61	1,400	32.46
14-Sep-09	32.70	32.70	32.70	32.70	0	32.55
11-Sep-09	32.52	32.70	32.52	32.70	6,500	32.55
10-Sep-09	32.22	32.49	32.11	32.49	6,300	32.34
9-Sep-09	31.45	31.45	31.45	31.45	0	31.30
8-Sep-09	31.45	31.45	31.45	31.45	0	31.30
4-Sep-09	31.46	31.46	31.45	31.45	29,500	31.30
3-Sep-09	31.19	31.19	31.19	31.19	0	31.04
2-Sep-09	31.19	31.19	31.19	31.19	400	31.04
1-Sep-09	31.27	31.27	31.27	31.27	500	31.12
31-Aug-09	32.01	32.01	31.54	31.60	1,200	31.45
28-Aug-09	31.80	31.80	31.80	31.80	200	31.65
27-Aug-09	31.95	31.95	31.95	31.95	0	31.80
26-Aug-09	31.95	31.95	31.95	31.95	0	31.80
25-Aug-09	30.44	31.95	30.44	31.95	400	31.80
* 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