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 (%)
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%)
Nov 01, 2011 28.25 28.25 28.21 28.21 1,880 -1.55(-5.19%)
Oct 28, 2011 29.62 29.76 29.76 29.76 300 +0.14(+0.47%)
Oct 27, 2011 29.18 29.62 29.15 29.62 65,270 +1.42(+5.03%)
Oct 26, 2011 28.12 28.20 27.98 28.20 667 +0.09(+0.32%)
Oct 25, 2011 28.11 28.11 28.11 28.11 117 -0.27(-0.95%)
Oct 24, 2011 28.30 28.38 28.30 28.38 760 +0.72(+2.60%)
Oct 21, 2011 27.66 27.66 27.66 27.66 4,100 +0.45(+1.65%)
Oct 20, 2011 27.21 27.21 27.21 27.21 180 -0.54(-1.95%)
Oct 17, 2011 27.75 27.75 27.75 27.75 0 -0.37(-1.32%)
Oct 14, 2011 28.12 28.12 28.12 28.12 200 +0.47(+1.70%)
Oct 13, 2011 27.65 27.65 27.65 27.65 400 -0.51(-1.81%)
Oct 12, 2011 27.90 28.16 27.90 28.16 11,369 +0.92(+3.38%)
Oct 11, 2011 27.29 27.29 27.24 27.24 33,200 +0.84(+3.18%)
Oct 07, 2011 26.38 26.40 26.40 26.40 1,800 +0.50(+1.93%)
Oct 05, 2011 25.90 25.90 25.90 25.90 100 +1.20(+4.86%)
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.