| ELEMENTS CS GLOBAL WARMING ETN Add to My Watchlist | (NYSE: GWO) |
| ELEMENTS CS | 6.64 | +0.12 (+1.84%) | 4,500 |
| Historical Data for GWO |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 6.45 | 6.64 | 6.45 | 4,500 | 6.64 | +0.12 +1.84% |
| 02/08/10 | 6.75 | 6.96 | 6.05 | 36,550 | 6.52 | -0.41 -5.97% |
| 02/05/10 | 6.93 | 6.93 | 6.93 | 0 | 6.93 | 0.00 0.00% |
| 02/04/10 | 6.93 | 6.93 | 6.93 | 0 | 6.93 | 0.00 0.00% |
| 02/03/10 | 6.86 | 6.93 | 6.86 | 700 | 6.93 | -0.15 -2.06% |
| 02/02/10 | 7.08 | 7.08 | 7.08 | 0 | 7.08 | 0.00 0.00% |
| 02/01/10 | 7.08 | 7.08 | 7.08 | 0 | 7.08 | 0.00 0.00% |
| 01/29/10 | 7.08 | 7.08 | 7.08 | 0 | 7.08 | 0.00 0.00% |
| 01/28/10 | 7.08 | 7.08 | 7.08 | 0 | 7.08 | 0.00 0.00% |
| 01/27/10 | 7.19 | 7.19 | 7.08 | 3,769 | 7.08 | -0.11 -1.53% |
| 01/26/10 | 7.19 | 7.19 | 7.19 | 0 | 7.19 | 0.00 0.00% |
| 01/25/10 | 7.32 | 7.35 | 7.19 | 837 | 7.19 | -0.07 -1.01% |
| 01/22/10 | 7.19 | 7.38 | 7.19 | 700 | 7.26 | -0.45 -5.79% |
| 01/21/10 | 7.71 | 7.71 | 7.71 | 0 | 7.71 | 0.00 0.00% |
| 01/20/10 | 7.71 | 7.71 | 7.71 | 0 | 7.71 | 0.00 0.00% |
| 01/19/10 | 7.71 | 7.71 | 7.71 | 0 | 7.71 | 0.00 0.00% |
| 01/18/10 | 7.71 | 7.71 | 7.71 | 0 | 7.71 | 0.00 0.00% |
| 01/15/10 | 7.68 | 7.71 | 7.68 | 1,100 | 7.71 | +0.13 +1.71% |
| 01/14/10 | 8.50 | 8.50 | 7.58 | 3,207 | 7.58 | -0.80 -9.55% |
| 01/13/10 | 8.40 | 8.43 | 8.38 | 701 | 8.38 | +0.17 +2.07% |
| 01/12/10 | 8.21 | 8.21 | 8.21 | 401 | 8.21 | +0.69 +9.18% |
| 01/11/10 | 7.52 | 7.52 | 7.52 | 0 | 7.52 | 0.00 0.00% |
| 01/08/10 | 7.48 | 7.52 | 7.48 | 263 | 7.52 | +0.02 +0.27% |
| 01/07/10 | 7.54 | 7.54 | 7.50 | 600 | 7.50 | +0.02 +0.27% |
| 01/06/10 | 7.48 | 7.48 | 7.48 | 100 | 7.48 | -0.12 -1.58% |
| 01/05/10 | 7.41 | 7.76 | 7.40 | 4,509 | 7.60 | +0.49 +6.89% |
| 01/04/10 | 7.12 | 7.12 | 7.11 | 1,000 | 7.11 | -0.12 -1.66% |
| 01/01/10 | 7.23 | 7.23 | 7.23 | 0 | 7.23 | 0.00 0.00% |
| 12/31/09 | 7.23 | 7.23 | 7.23 | 1,322 | 7.23 | -0.15 -2.09% |
| 12/30/09 | 7.38 | 7.38 | 7.38 | 349 | 7.38 | +0.11 +1.50% |
| 12/29/09 | 7.27 | 7.27 | 7.27 | 0 | 7.27 | 0.00 0.00% |
| 12/28/09 | 7.28 | 7.28 | 7.27 | 430 | 7.27 | +0.02 +0.34% |
| 12/25/09 | 7.25 | 7.25 | 7.25 | 100 | 7.25 | 0.00 0.00% |
| 12/24/09 | 7.25 | 7.25 | 7.25 | 100 | 7.25 | +0.05 +0.69% |
| 12/23/09 | 6.87 | 7.22 | 6.87 | 4,463 | 7.20 | -0.16 -2.17% |
| 12/22/09 | 7.36 | 7.36 | 7.36 | 0 | 7.36 | 0.00 0.00% |
| 12/21/09 | 7.17 | 7.36 | 7.14 | 3,770 | 7.36 | +0.76 +11.51% |
| 12/18/09 | 7.01 | 7.32 | 6.60 | 9,518 | 6.60 | -0.67 -9.22% |
| 12/17/09 | 7.27 | 7.27 | 7.27 | 300 | 7.27 | +0.07 +0.97% |
| 12/16/09 | 7.20 | 7.20 | 7.20 | 100 | 7.20 | -0.15 -2.04% |
| 12/15/09 | 7.50 | 7.50 | 7.26 | 9,860 | 7.35 | +0.04 +0.55% |
| 12/14/09 | 7.65 | 7.65 | 7.28 | 2,791 | 7.31 | +0.07 +1.01% |
| 12/11/09 | 7.20 | 7.24 | 7.20 | 600 | 7.24 | +0.19 +2.65% |
| 12/10/09 | 7.05 | 7.05 | 7.05 | 0 | 7.05 | 0.00 0.00% |
| 12/09/09 | 7.05 | 7.05 | 7.05 | 4,600 | 7.05 | -0.36 -4.86% |
| 12/08/09 | 7.41 | 7.41 | 7.41 | 0 | 7.41 | 0.00 0.00% |
| 12/07/09 | 8.17 | 8.17 | 7.15 | 7,924 | 7.41 | -0.06 -0.80% |
| 12/04/09 | 7.47 | 7.47 | 7.47 | 0 | 7.47 | 0.00 0.00% |
| 12/03/09 | 7.47 | 7.47 | 7.47 | 140 | 7.47 | +0.02 +0.27% |
| 12/02/09 | 7.45 | 7.45 | 7.45 | 0 | 7.45 | 0.00 0.00% |
| \/ Download Data To Spreadsheet | ||||||
