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 (%)
May 31, 2013 33.87 33.87 33.87 33.87 0 -0.58(-1.68%)
May 30, 2013 34.28 34.45 34.28 34.45 700 -0.38(-1.10%)
May 28, 2013 34.83 34.83 34.83 34.83 200 +0.33(+0.96%)
May 24, 2013 34.50 34.50 34.50 34.50 195 +0.00(+0.00%)
May 23, 2013 34.50 34.50 34.50 34.50 350 +0.00(+0.00%)
May 22, 2013 35.03 35.03 34.50 34.50 1,000 -0.51(-1.46%)
May 21, 2013 35.28 35.28 34.89 35.01 1,730 +0.11(+0.32%)
May 16, 2013 34.94 34.90 34.90 34.90 700 -0.30(-0.85%)
May 15, 2013 35.20 35.20 35.20 35.20 100 +0.45(+1.29%)
May 13, 2013 34.62 34.76 34.62 34.75 600 -0.25(-0.71%)
May 10, 2013 35.37 35.37 35.00 35.00 200 +0.12(+0.34%)
May 08, 2013 35.04 34.88 34.88 34.88 1,500 +0.10(+0.29%)
May 07, 2013 34.78 34.78 34.78 34.78 237 +0.33(+0.96%)
May 03, 2013 34.52 34.45 34.45 34.45 2,500 +0.09(+0.26%)
May 02, 2013 34.38 34.38 34.36 34.36 300 +0.75(+2.23%)
Apr 30, 2013 33.61 33.61 33.61 33.61 100 -0.48(-1.42%)
Apr 29, 2013 34.05 34.09 33.99 34.09 997 +1.08(+3.27%)
Apr 19, 2013 33.01 33.01 33.01 33.01 0 +0.23(+0.71%)
Apr 18, 2013 32.78 32.78 32.78 32.78 400 +0.00(+0.00%)
Apr 16, 2013 32.78 32.78 32.78 32.78 200 +0.21(+0.64%)
Apr 15, 2013 32.59 32.65 32.57 32.57 1,304 -0.87(-2.61%)
Apr 11, 2013 33.44 33.44 33.44 33.44 100 +0.32(+0.95%)
Apr 09, 2013 32.98 33.13 33.13 33.13 1,200 +0.40(+1.23%)
Apr 08, 2013 32.72 32.72 32.72 32.72 193 +0.25(+0.77%)
Apr 05, 2013 32.35 32.70 32.35 32.47 1,800 -0.77(-2.31%)
Apr 02, 2013 33.24 33.24 33.24 33.24 200 +0.65(+1.99%)
Mar 27, 2013 32.65 32.59 32.59 32.59 1,400 -0.06(-0.18%)
Mar 26, 2013 32.71 32.72 32.65 32.65 4,333 +0.10(+0.32%)
Mar 25, 2013 32.55 32.55 32.55 32.55 442 -0.34(-1.05%)
Mar 22, 2013 32.95 32.95 32.89 32.89 514 -0.10(-0.30%)
Mar 21, 2013 32.99 32.99 32.99 32.99 182 +0.09(+0.28%)
Mar 19, 2013 32.90 32.90 32.90 32.90 300 -0.18(-0.54%)
Mar 14, 2013 33.08 33.08 33.08 33.08 100 -0.26(-0.79%)
Mar 13, 2013 33.34 33.34 33.34 33.34 100 -0.03(-0.08%)
Mar 12, 2013 33.37 33.37 33.37 33.37 100 +0.31(+0.93%)
Mar 11, 2013 33.33 33.36 32.96 33.06 1,730 -0.19(-0.58%)
Mar 08, 2013 33.01 33.25 33.01 33.25 1,231 +0.12(+0.37%)
Mar 07, 2013 33.41 33.41 32.97 33.13 1,447 -0.10(-0.30%)
Mar 06, 2013 33.29 33.29 33.23 33.23 250 -0.08(-0.25%)
Mar 05, 2013 33.31 33.31 33.31 33.31 240 +0.08(+0.24%)
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.