Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advisorshares Dorsey Wright ETF (NY: AADR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 29.04 29.04 29.04 29.04 350 +0.15(+0.52%)
Jan 30, 2012 28.70 28.89 28.70 28.89 460 -0.50(-1.70%)
Jan 26, 2012 29.39 29.39 29.39 29.39 0 +0.51(+1.77%)
Jan 24, 2012 28.88 28.88 28.88 28.88 400 -0.21(-0.72%)
Jan 20, 2012 29.09 29.09 29.09 29.09 400 -0.08(-0.27%)
Jan 19, 2012 29.08 29.17 29.08 29.17 330 +0.42(+1.46%)
Jan 18, 2012 28.75 28.75 28.75 28.75 400 +0.31(+1.09%)
Jan 17, 2012 28.44 28.44 28.44 28.44 200 +0.36(+1.28%)
Jan 13, 2012 27.88 28.08 27.88 28.08 1,470 -0.17(-0.60%)
Jan 12, 2012 28.15 28.25 28.15 28.25 700 -0.19(-0.67%)
Jan 11, 2012 28.68 28.68 28.10 28.44 900 +0.04(+0.14%)
Jan 10, 2012 28.03 28.40 28.03 28.40 300 +0.36(+1.28%)
Jan 09, 2012 28.06 28.06 28.04 28.04 700 +0.09(+0.31%)
Jan 06, 2012 28.00 28.05 27.95 27.95 5,750 -0.25(-0.88%)
Jan 05, 2012 27.91 28.24 27.91 28.20 18,920 -0.45(-1.57%)
Jan 04, 2012 28.58 28.73 28.58 28.65 412 +0.54(+1.92%)
Dec 30, 2011 28.01 28.14 27.91 28.11 5,214 +0.22(+0.79%)
Dec 29, 2011 27.89 28.03 27.85 27.89 8,879 -0.14(-0.50%)
Dec 27, 2011 28.03 28.03 28.03 28.03 0 -0.05(-0.18%)
Dec 23, 2011 28.03 28.08 28.03 28.08 3,322 +0.31(+1.12%)
Dec 21, 2011 27.65 27.77 27.49 27.77 15,577 +0.12(+0.43%)
Dec 20, 2011 27.62 27.65 27.58 27.65 1,304 +0.43(+1.58%)
Dec 19, 2011 27.10 27.22 27.02 27.22 1,200 +0.00(+0.00%)
Dec 16, 2011 27.28 27.28 27.04 27.22 15,540 -0.74(-2.65%)
Dec 12, 2011 27.96 27.96 27.96 27.96 0 -0.64(-2.22%)
Dec 09, 2011 28.20 28.60 28.11 28.60 10,975 +0.12(+0.41%)
Dec 08, 2011 28.48 28.48 28.48 28.48 131 -0.03(-0.11%)
Dec 06, 2011 28.51 28.51 28.51 28.51 100 -0.24(-0.83%)
Dec 05, 2011 28.75 28.75 28.75 28.75 400 +0.24(+0.84%)
Dec 02, 2011 28.56 29.07 28.44 28.51 22,218 -0.19(-0.66%)
Dec 01, 2011 28.70 28.70 28.70 28.70 200 +1.47(+5.40%)
Nov 28, 2011 27.23 27.23 27.23 27.23 400 +0.10(+0.36%)
Nov 22, 2011 27.44 27.13 27.13 27.13 800 +0.12(+0.45%)
Nov 21, 2011 26.89 27.11 26.89 27.01 1,998 -0.75(-2.71%)
Nov 18, 2011 27.72 27.76 27.61 27.76 1,470 -0.78(-2.73%)
Nov 15, 2011 28.49 28.54 28.54 28.54 700 +0.04(+0.14%)
Nov 14, 2011 28.31 28.61 28.31 28.50 9,606 -0.02(-0.07%)
Nov 11, 2011 28.78 28.78 28.52 28.52 620 -0.50(-1.74%)
Nov 08, 2011 28.72 29.02 29.02 29.02 1,000 +0.39(+1.37%)
Nov 07, 2011 28.63 28.63 28.63 28.63 158 -0.09(-0.30%)
Nov 04, 2011 28.72 28.72 28.72 28.72 230 -0.22(-0.78%)
Nov 03, 2011 28.87 28.94 28.87 28.94 340 +0.43(+1.51%)
Nov 02, 2011 28.51 28.51 28.51 28.51 400 +0.30(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.