Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	28.58	28.51	28.51	28.51	1,302	+0.18(+0.62%)
Mar 29, 2012	28.35	28.35	28.34	28.34	458	-0.22(-0.77%)
Mar 28, 2012	28.73	28.73	28.56	28.56	462	-0.34(-1.18%)
Mar 27, 2012	28.99	28.99	28.86	28.90	6,460	+0.50(+1.75%)
Mar 22, 2012	28.40	28.40	28.40	28.40	217	-0.14(-0.48%)
Mar 21, 2012	28.57	28.57	28.54	28.54	341	+0.20(+0.72%)
Mar 20, 2012	28.34	28.34	28.34	28.34	542	-0.07(-0.26%)
Mar 16, 2012	28.41	28.41	28.41	28.41	0	+0.28(+0.98%)
Mar 14, 2012	28.14	28.14	28.14	28.14	542	-0.04(-0.13%)
Mar 13, 2012	28.08	28.17	28.08	28.17	976	+0.25(+0.89%)
Mar 12, 2012	27.95	27.95	27.92	27.92	445	-0.07(-0.26%)
Mar 09, 2012	28.02	28.04	27.97	28.00	1,162	-0.11(-0.40%)
Mar 08, 2012	27.91	28.11	27.91	28.11	759	+0.57(+2.09%)
Mar 07, 2012	27.17	27.53	27.17	27.53	563	+0.46(+1.69%)
Mar 06, 2012	27.08	27.08	27.08	27.08	133	-0.75(-2.68%)
Mar 05, 2012	27.82	27.82	27.82	27.82	597	-0.44(-1.56%)
Mar 01, 2012	28.26	28.26	28.26	28.26	868	+0.21(+0.76%)
Feb 29, 2012	28.12	28.15	28.05	28.05	835	-0.39(-1.36%)
Feb 28, 2012	28.17	28.44	28.17	28.44	1,223	+0.39(+1.39%)
Feb 27, 2012	28.00	28.05	28.00	28.05	818	+0.03(+0.12%)
Feb 22, 2012	28.02	28.02	28.02	28.02	0	+0.07(+0.26%)
Feb 17, 2012	28.01	27.94	27.94	27.94	868	-0.11(-0.39%)
Feb 16, 2012	28.05	28.05	28.05	28.05	217	+0.26(+0.93%)
Feb 15, 2012	27.74	27.79	27.74	27.79	976	+0.14(+0.51%)
Feb 13, 2012	27.66	27.65	27.65	27.65	651	+0.27(+0.97%)
Feb 10, 2012	27.44	27.44	27.39	27.39	358	-0.06(-0.23%)
Feb 08, 2012	27.53	27.45	27.45	27.45	11,505	-0.14(-0.50%)
Feb 07, 2012	27.59	27.59	27.59	27.59	325	+0.14(+0.50%)
Feb 02, 2012	27.45	27.45	27.45	27.45	217	+0.11(+0.42%)
Feb 01, 2012	27.38	27.39	27.34	27.34	17,415	+0.59(+2.19%)
Jan 31, 2012	26.75	26.75	26.75	26.75	379	+0.14(+0.52%)
Jan 30, 2012	26.44	26.62	26.44	26.62	499	-0.46(-1.70%)
Jan 26, 2012	27.08	27.08	27.08	27.08	0	+0.47(+1.77%)
Jan 24, 2012	26.61	26.61	26.61	26.61	434	-0.19(-0.72%)
Jan 20, 2012	26.80	26.80	26.80	26.80	434	-0.07(-0.27%)
Jan 19, 2012	26.79	26.87	26.79	26.87	358	+0.39(+1.46%)
Jan 18, 2012	26.49	26.49	26.49	26.49	434	+0.29(+1.09%)
Jan 17, 2012	26.20	26.20	26.20	26.20	217	+0.33(+1.28%)
Jan 13, 2012	25.68	25.87	25.68	25.87	1,595	-0.16(-0.60%)
Jan 12, 2012	25.93	26.03	25.93	26.03	759	-0.18(-0.67%)
Jan 11, 2012	26.42	26.42	25.89	26.20	976	+0.04(+0.14%)
Jan 10, 2012	25.82	26.16	25.82	26.16	325	+0.33(+1.28%)
Jan 09, 2012	25.85	25.85	25.83	25.83	759	+0.08(+0.31%)
Jan 06, 2012	25.80	25.84	25.75	25.75	6,241	-0.23(-0.88%)
Jan 05, 2012	25.71	26.02	25.71	25.98	20,536	-0.41(-1.57%)
Jan 04, 2012	26.33	26.47	26.33	26.39	447	+0.50(+1.92%)
Dec 30, 2011	25.80	25.92	25.72	25.90	5,659	+0.20(+0.79%)
Dec 29, 2011	25.69	25.82	25.66	25.69	9,637	-0.13(-0.50%)
Dec 27, 2011	25.82	25.82	25.82	25.82	0	-0.05(-0.18%)
Dec 23, 2011	25.82	25.87	25.82	25.87	3,605	+0.29(+1.12%)
Dec 21, 2011	25.47	25.58	25.33	25.58	16,908	+0.11(+0.43%)
Dec 20, 2011	25.45	25.47	25.41	25.47	1,415	+0.40(+1.58%)
Dec 19, 2011	24.97	25.08	24.89	25.08	1,302	+0.00(+0.00%)
Dec 16, 2011	25.13	25.13	24.91	25.08	16,868	-0.68(-2.65%)
Dec 12, 2011	25.76	25.76	25.76	25.76	0	-0.59(-2.22%)
Dec 09, 2011	25.98	26.35	25.90	26.34	11,912	+0.11(+0.41%)
Dec 08, 2011	26.24	26.24	26.24	26.24	142	-0.03(-0.11%)
Dec 06, 2011	26.27	26.27	26.27	26.27	108	-0.22(-0.83%)
Dec 05, 2011	26.49	26.49	26.49	26.49	434	+0.22(+0.84%)
Dec 02, 2011	26.31	26.78	26.20	26.27	24,116	-0.18(-0.66%)
Dec 01, 2011	26.44	26.44	26.44	26.44	217	+1.35(+5.40%)
Nov 28, 2011	25.09	25.09	25.09	25.09	434	+0.09(+0.36%)
Nov 22, 2011	25.28	25.00	25.00	25.00	868	+0.11(+0.45%)
Nov 21, 2011	24.77	24.97	24.77	24.88	2,168	-0.69(-2.71%)
Nov 18, 2011	25.54	25.58	25.44	25.58	1,595	-0.72(-2.73%)
Nov 15, 2011	26.25	26.29	26.29	26.29	759	+0.04(+0.14%)
Nov 14, 2011	26.08	26.36	26.08	26.26	10,426	-0.02(-0.07%)
Nov 11, 2011	26.51	26.51	26.27	26.27	672	-0.46(-1.73%)
Nov 08, 2011	26.46	26.74	26.74	26.74	1,085	+0.36(+1.37%)
Nov 07, 2011	26.38	26.38	26.38	26.38	171	-0.08(-0.30%)
Nov 04, 2011	26.45	26.45	26.45	26.45	249	-0.21(-0.78%)
Nov 03, 2011	26.60	26.66	26.60	26.66	369	+0.40(+1.51%)
Nov 02, 2011	26.27	26.27	26.27	26.27	434	+0.27(+1.05%)
Nov 01, 2011	26.03	26.03	25.99	25.99	2,040	-1.42(-5.19%)
Oct 28, 2011	27.29	27.42	27.42	27.42	325	+0.13(+0.47%)
Oct 27, 2011	26.88	27.29	26.85	27.29	70,848	+1.31(+5.03%)
Oct 26, 2011	25.91	25.98	25.78	25.98	724	+0.08(+0.32%)
Oct 25, 2011	25.90	25.90	25.90	25.90	126	-0.25(-0.95%)
Oct 24, 2011	26.07	26.15	26.07	26.15	824	+0.66(+2.60%)
Oct 21, 2011	25.48	25.48	25.48	25.48	4,450	+0.41(+1.65%)
Oct 20, 2011	25.07	25.07	25.07	25.07	195	-0.50(-1.95%)
Oct 17, 2011	25.57	25.57	25.57	25.57	0	-0.34(-1.32%)
Oct 14, 2011	25.91	25.91	25.91	25.91	217	+0.43(+1.70%)
Oct 13, 2011	25.47	25.47	25.47	25.47	434	-0.47(-1.81%)
Oct 12, 2011	25.70	25.94	25.70	25.94	12,340	+0.85(+3.38%)
Oct 11, 2011	25.14	25.14	25.10	25.10	36,037	+0.77(+3.18%)
Oct 07, 2011	24.30	24.32	24.32	24.32	1,953	+0.46(+1.93%)
Oct 05, 2011	23.86	23.86	23.86	23.86	108	+1.11(+4.86%)
Oct 04, 2011	22.75	22.76	22.68	22.76	3,267	-0.99(-4.19%)
Sep 30, 2011	23.75	23.75	23.75	23.75	0	-1.04(-4.20%)
Sep 28, 2011	24.79	24.79	24.79	24.79	0	-0.46(-1.82%)
Sep 27, 2011	24.81	25.25	24.81	25.25	6,901	+1.13(+4.70%)
Sep 26, 2011	23.96	24.12	23.96	24.12	1,476	+0.22(+0.93%)
Sep 23, 2011	23.95	23.95	23.82	23.90	8,717	+0.28(+1.17%)
Sep 22, 2011	24.33	24.33	23.62	23.62	2,458	-2.02(-7.87%)
Sep 19, 2011	25.50	25.64	25.64	25.64	2,170	-0.49(-1.86%)
Sep 16, 2011	26.13	26.13	26.08	26.13	1,910	-0.13(-0.50%)
Sep 15, 2011	26.15	26.26	26.07	26.26	91,504	+0.16(+0.60%)
Sep 14, 2011	25.58	26.18	25.58	26.10	3,733	+0.21(+0.82%)
Sep 13, 2011	25.83	25.89	25.70	25.89	2,189	+0.21(+0.83%)
Sep 12, 2011	25.68	25.68	25.68	25.68	217	-0.28(-1.07%)
Sep 09, 2011	26.11	26.27	25.95	25.95	9,519	-0.67(-2.53%)
Sep 08, 2011	26.65	26.65	26.62	26.62	64,823	-0.16(-0.58%)
Sep 07, 2011	26.41	26.82	26.41	26.78	1,085	+0.75(+2.87%)
Sep 06, 2011	25.85	27.02	25.78	26.04	61,720	-0.67(-2.52%)
Sep 02, 2011	26.71	26.71	26.71	26.71	1,194	-0.65(-2.38%)
Sep 01, 2011	27.32	27.36	27.32	27.36	217	-0.06(-0.22%)
Aug 31, 2011	27.22	27.42	27.19	27.42	1,455	+0.46(+1.71%)
Aug 30, 2011	26.73	27.08	26.68	26.96	3,050	-0.05(-0.17%)
Aug 29, 2011	27.00	27.00	27.00	27.00	542	+1.11(+4.27%)
Aug 24, 2011	26.16	25.90	25.90	25.90	325	+0.68(+2.70%)
Aug 22, 2011	26.04	25.21	25.21	25.21	1,302	-1.50(-5.62%)
Aug 17, 2011	26.88	26.72	26.72	26.72	1,845	+0.13(+0.49%)
Aug 16, 2011	26.59	26.59	26.59	26.59	475	+0.19(+0.73%)
Aug 12, 2011	26.39	26.39	26.39	26.39	0	+0.27(+1.02%)
Aug 11, 2011	25.84	26.13	25.82	26.13	531	+0.88(+3.47%)
Aug 10, 2011	25.25	25.25	25.25	25.25	140	-0.77(-2.97%)
Aug 09, 2011	25.10	26.03	24.84	26.03	434	+1.19(+4.79%)
Aug 08, 2011	25.10	25.53	23.56	24.84	11,429	-1.37(-5.24%)
Aug 05, 2011	26.30	26.30	26.21	26.21	8,124	-0.37(-1.40%)
Aug 04, 2011	27.11	27.11	26.58	26.58	955	-1.26(-4.52%)
Aug 02, 2011	28.08	27.84	27.84	27.84	868	-0.39(-1.37%)
Jul 29, 2011	28.23	28.23	28.23	28.23	108	-0.41(-1.45%)
Jul 27, 2011	28.60	28.64	28.64	28.64	1,736	-0.30(-1.05%)
Jul 26, 2011	28.90	28.96	28.90	28.95	3,811	-0.13(-0.44%)
Jul 25, 2011	28.95	29.08	28.89	29.08	2,385	+0.06(+0.19%)
Jul 22, 2011	28.87	29.02	28.87	29.02	868	+0.26(+0.90%)
Jul 21, 2011	28.68	28.81	28.68	28.76	1,465	+0.17(+0.58%)
Jul 20, 2011	28.50	28.62	28.50	28.60	2,279	+0.22(+0.78%)
Jul 19, 2011	27.91	28.38	27.91	28.38	3,020	+0.46(+1.65%)
Jul 18, 2011	28.06	28.17	27.92	27.92	2,713	-0.49(-1.72%)
Jul 14, 2011	28.82	28.40	28.40	28.40	2,605	-0.34(-1.19%)
Jul 13, 2011	28.77	28.74	28.74	28.74	325	+0.26(+0.91%)
Jul 12, 2011	28.49	28.49	28.49	28.49	130	-0.23(-0.80%)
Jul 11, 2011	28.72	28.72	28.72	28.72	108	-0.52(-1.76%)
Jul 08, 2011	29.20	29.23	29.20	29.23	651	-0.13(-0.44%)
Jul 07, 2011	29.40	29.40	29.36	29.36	1,085	+0.11(+0.38%)
Jul 06, 2011	29.21	29.31	29.21	29.25	6,729	-0.07(-0.23%)
Jul 05, 2011	29.21	29.32	29.18	29.32	949	+0.11(+0.36%)
Jun 30, 2011	28.91	29.21	29.21	29.21	1,628	+0.29(+0.99%)
Jun 29, 2011	28.85	28.93	28.85	28.93	1,302	+0.99(+3.53%)
Jun 27, 2011	27.94	27.94	27.94	27.94	0	+0.00(+0.00%)
Jun 24, 2011	27.81	27.94	27.81	27.94	542	+0.11(+0.40%)
Jun 23, 2011	27.71	27.83	27.71	27.83	434	-0.36(-1.27%)
Jun 22, 2011	28.17	28.19	28.17	28.19	566	-0.05(-0.16%)
Jun 21, 2011	28.11	28.24	28.05	28.24	434	+0.44(+1.59%)
Jun 20, 2011	27.83	27.83	27.78	27.79	2,899	+0.16(+0.57%)
Jun 17, 2011	27.73	27.73	27.64	27.64	651	-0.11(-0.40%)
Jun 16, 2011	28.03	28.03	27.60	27.75	976	-0.30(-1.08%)
Jun 15, 2011	28.05	28.05	28.05	28.05	325	-0.34(-1.20%)
Jun 10, 2011	28.46	28.39	28.39	28.39	3,582	-0.36(-1.25%)
Jun 09, 2011	28.75	28.75	28.75	28.75	651	-0.41(-1.39%)
Jun 06, 2011	29.17	29.16	29.16	29.16	868	-0.02(-0.07%)
Jun 02, 2011	29.18	29.18	29.18	29.18	0	+0.82(+2.89%)
May 24, 2011	28.13	28.50	28.13	28.36	11,027	+0.11(+0.40%)
May 23, 2011	28.28	28.38	28.22	28.25	5,997	-0.62(-2.14%)
May 20, 2011	28.86	28.86	28.86	28.86	176	-0.26(-0.89%)
May 19, 2011	29.12	29.12	29.12	29.12	531	+0.46(+1.61%)
May 17, 2011	28.66	28.66	28.66	28.66	1,519	-0.12(-0.42%)
May 16, 2011	28.78	28.78	28.78	28.78	195	+0.36(+1.26%)
May 13, 2011	29.04	29.04	28.42	28.42	542	-0.53(-1.81%)
May 12, 2011	28.66	28.95	28.66	28.95	651	+0.30(+1.06%)
May 11, 2011	28.83	28.83	28.64	28.64	1,537	-0.29(-0.99%)
May 09, 2011	28.89	28.93	28.93	28.93	542	-0.08(-0.29%)
May 05, 2011	28.84	29.01	29.01	29.01	1,736	+0.07(+0.25%)
May 04, 2011	28.90	29.10	28.90	28.94	2,518	-0.18(-0.63%)
May 03, 2011	29.71	29.71	29.12	29.12	662	-0.53(-1.80%)
May 02, 2011	29.66	29.66	29.66	29.66	537	+0.18(+0.63%)
Apr 29, 2011	29.43	29.47	29.43	29.47	437	+0.21(+0.73%)
Apr 28, 2011	29.25	29.26	29.24	29.26	1,329	+0.07(+0.24%)
Apr 27, 2011	28.94	29.19	28.94	29.19	5,980	+0.14(+0.48%)
Apr 26, 2011	29.05	29.05	29.05	29.05	434	+0.19(+0.67%)
Apr 20, 2011	29.00	28.85	28.85	28.85	7,272	+0.37(+1.29%)
Apr 19, 2011	28.21	28.49	28.21	28.49	1,356	+0.62(+2.21%)
Apr 18, 2011	27.87	27.87	27.87	27.87	211	-0.56(-1.98%)
Apr 15, 2011	28.43	28.43	28.43	28.43	217	-0.19(-0.68%)
Apr 14, 2011	28.62	28.62	28.62	28.62	108	+0.12(+0.44%)
Apr 13, 2011	28.47	28.50	28.47	28.50	557	-0.11(-0.37%)
Apr 11, 2011	28.61	28.61	28.61	28.61	0	-0.06(-0.19%)
Apr 08, 2011	28.62	28.71	28.62	28.66	1,070	+0.12(+0.42%)
Apr 07, 2011	28.75	28.75	28.49	28.54	11,505	-0.18(-0.64%)
Apr 06, 2011	28.97	28.97	28.70	28.73	1,411	+0.09(+0.32%)
Apr 05, 2011	28.63	28.63	28.63	28.63	206	+0.00(+0.00%)
Apr 04, 2011	28.63	28.63	28.63	28.63	108	+0.04(+0.13%)

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.

Advisorshares Dorsey Wright ETF (NY: AADR )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Advisorshares Dorsey Wright ETF (NY: AADR )

Historical Prices

Sections

Services

Decatur Daily Democrat