Skip to main content
Recent Quotes
My Watchlist
Indicators
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, 2011 27.49 27.51 27.49 27.49 732 -0.21(-0.75%)
Jan 28, 2011 27.73 27.73 27.69 27.69 715 -0.13(-0.47%)
Jan 27, 2011 27.68 27.82 27.68 27.82 371 -0.03(-0.09%)
Jan 26, 2011 27.91 27.91 27.85 27.85 335 +0.36(+1.31%)
Jan 21, 2011 27.49 27.49 27.49 27.49 217 +0.25(+0.91%)
Jan 20, 2011 27.43 27.43 27.19 27.24 325 -0.35(-1.27%)
Jan 19, 2011 27.64 27.64 27.59 27.59 886 -0.23(-0.83%)
Jan 18, 2011 27.83 27.91 27.81 27.82 1,849 +0.23(+0.83%)
Jan 14, 2011 27.57 27.59 27.53 27.59 2,028 +0.04(+0.13%)
Jan 13, 2011 27.55 27.56 27.55 27.56 1,215 +0.08(+0.28%)
Jan 11, 2011 27.42 27.48 27.48 27.48 6,404 +0.16(+0.60%)
Jan 10, 2011 27.15 27.31 27.06 27.31 35,939 -0.02(-0.07%)
Jan 07, 2011 27.40 27.40 27.33 27.33 1,775 -0.15(-0.54%)
Jan 06, 2011 27.47 27.50 27.40 27.48 14,347 +0.00(+0.00%)
Jan 05, 2011 27.49 27.54 27.45 27.48 15,199 -0.17(-0.60%)
Jan 04, 2011 27.91 27.96 27.56 27.65 24,084 -0.05(-0.18%)
Jan 03, 2011 27.62 27.70 27.53 27.70 1,716 +0.21(+0.75%)
Dec 31, 2010 27.39 27.56 27.30 27.49 18,767 +0.10(+0.37%)
Dec 30, 2010 27.49 27.49 27.32 27.39 10,132 -0.06(-0.20%)
Dec 29, 2010 27.31 27.44 27.31 27.44 624 +0.18(+0.68%)
Dec 28, 2010 27.32 27.32 27.25 27.26 2,496 +0.00(+0.00%)
Dec 27, 2010 27.19 27.26 27.11 27.26 1,027 +0.04(+0.14%)
Dec 23, 2010 27.25 27.34 27.10 27.22 3,460 +0.03(+0.10%)
Dec 22, 2010 27.22 27.22 27.14 27.20 5,822 -0.03(-0.10%)
Dec 21, 2010 27.20 27.25 27.14 27.22 11,527 +0.22(+0.82%)
Dec 20, 2010 27.00 27.00 27.00 27.00 651 -0.21(-0.78%)
Dec 17, 2010 27.22 27.22 27.20 27.21 868 -0.01(-0.03%)
Dec 16, 2010 27.13 27.22 27.01 27.22 1,679 +0.14(+0.51%)
Dec 15, 2010 27.31 27.35 27.08 27.09 8,575 -0.22(-0.81%)
Dec 14, 2010 27.46 27.46 27.18 27.31 7,368 +0.10(+0.37%)
Dec 13, 2010 27.12 27.31 27.12 27.20 6,404 +0.18(+0.65%)
Dec 10, 2010 26.93 27.04 26.93 27.03 2,225 +0.14(+0.51%)
Dec 09, 2010 26.89 26.89 26.89 26.89 390 +0.00(+0.00%)
Dec 08, 2010 27.03 27.03 26.81 26.89 2,356 -0.17(-0.61%)
Dec 07, 2010 27.12 27.12 27.06 27.06 11,290 +0.09(+0.34%)
Dec 06, 2010 26.74 26.97 26.74 26.97 2,369 +0.06(+0.22%)
Dec 03, 2010 26.86 26.95 26.86 26.91 4,835 +0.01(+0.02%)
Dec 02, 2010 26.51 26.94 26.51 26.90 27,441 +0.39(+1.46%)
Dec 01, 2010 26.32 26.51 26.32 26.51 1,771 +0.44(+1.70%)
Nov 30, 2010 26.15 26.15 26.07 26.07 1,953 -0.07(-0.28%)
Nov 29, 2010 26.34 26.34 26.15 26.15 1,034 -0.33(-1.25%)
Nov 26, 2010 26.38 26.48 26.34 26.48 3,096 +0.08(+0.31%)
Nov 24, 2010 26.39 26.39 26.39 26.39 868 +0.34(+1.31%)
Nov 23, 2010 26.05 26.05 26.05 26.05 1,085 -0.64(-2.42%)
Nov 22, 2010 26.56 26.70 26.43 26.70 1,629 +0.41(+1.58%)
Nov 18, 2010 26.28 26.28 26.28 26.28 0 +0.19(+0.74%)
Nov 17, 2010 26.03 26.15 25.96 26.09 3,527 -0.42(-1.60%)
Nov 15, 2010 26.51 26.51 26.51 26.51 0 +0.08(+0.31%)
Nov 12, 2010 26.73 26.73 24.89 26.43 5,876 -0.28(-1.03%)
Nov 11, 2010 26.64 26.71 26.64 26.71 333 -0.04(-0.14%)
Nov 10, 2010 26.74 26.74 26.74 26.74 108 -0.02(-0.09%)
Nov 09, 2010 26.85 26.99 26.77 26.77 1,302 -0.14(-0.53%)
Nov 08, 2010 25.77 26.91 25.77 26.91 2,496 -0.01(-0.05%)
Nov 05, 2010 27.12 27.12 26.90 26.92 548 -0.23(-0.83%)
Nov 04, 2010 27.17 27.17 27.13 27.15 3,446 +0.33(+1.24%)
Nov 03, 2010 26.80 26.82 26.80 26.82 416 +0.08(+0.31%)
Nov 02, 2010 26.74 26.74 26.74 26.74 217 +0.09(+0.35%)
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.