BWX: Historical Prices for SPDR BARCLAY INTL TB

Date	Open	High	Low	Close	Volume	Adj Close*
10-Dec-09	59.25	59.45	58.92	59.08	250,800	59.08
9-Dec-09	59.21	59.64	59.00	59.28	273,100	59.28
8-Dec-09	59.43	59.44	59.05	59.15	124,400	59.15
7-Dec-09	59.22	59.63	59.07	59.35	166,400	59.35
4-Dec-09	59.70	59.71	59.09	59.28	234,500	59.28
3-Dec-09	60.24	60.44	60.16	60.16	154,700	60.16
2-Dec-09	60.57	61.30	60.36	60.48	171,000	60.48
1-Dec-09	60.52	60.73	60.47	60.61	196,300	60.61
30-Nov-09	60.13	60.40	60.05	60.27	204,300	60.27
27-Nov-09	59.77	60.04	59.65	59.91	102,700	59.91
25-Nov-09	60.06	60.33	59.95	60.23	510,500	60.23
24-Nov-09	59.68	59.72	59.52	59.65	210,800	59.65
23-Nov-09	59.75	59.75	59.45	59.58	212,000	59.58
20-Nov-09	59.26	59.39	59.05	59.30	170,600	59.30
19-Nov-09	59.47	59.54	59.20	59.54	147,500	59.54
18-Nov-09	59.75	59.75	59.46	59.60	187,300	59.60
17-Nov-09	59.57	59.57	59.29	59.51	204,500	59.51
16-Nov-09	59.74	59.74	59.33	59.72	187,300	59.72
13-Nov-09	59.16	59.48	58.96	59.47	198,000	59.47
12-Nov-09	59.38	59.38	58.87	58.87	273,000	58.87
11-Nov-09	59.40	59.65	59.36	59.58	179,200	59.58
10-Nov-09	59.40	59.40	59.17	59.40	325,300	59.40
9-Nov-09	59.12	59.37	59.08	59.33	269,100	59.33
6-Nov-09	58.82	58.82	58.51	58.72	109,300	58.72
5-Nov-09	58.50	58.73	58.48	58.68	120,600	58.68
4-Nov-09	58.56	58.80	58.37	58.49	142,700	58.49
3-Nov-09	58.33	58.45	58.12	58.26	342,300	58.26
2-Nov-09	58.70	58.70	58.33	58.48	339,000	58.48
30-Oct-09	58.54	58.66	58.34	58.50	186,800	58.50
29-Oct-09	58.18	58.48	58.15	58.44	256,800	58.44
28-Oct-09	58.50	58.50	58.13	58.28	128,900	58.28
27-Oct-09	58.51	58.52	58.17	58.48	176,400	58.48
26-Oct-09	58.93	58.93	58.19	58.40	217,200	58.40
23-Oct-09	59.00	59.06	58.85	58.93	143,200	58.93
22-Oct-09	59.10	59.20	58.87	59.20	160,000	59.20
21-Oct-09	59.09	59.25	58.97	59.15	173,700	59.15
20-Oct-09	59.34	59.34	59.00	59.13	196,500	59.13
19-Oct-09	58.89	59.10	58.74	59.10	164,100	59.10
16-Oct-09	58.84	58.89	58.55	58.68	187,400	58.68
15-Oct-09	59.01	59.12	58.73	58.90	150,300	58.90
14-Oct-09	59.30	59.30	59.00	59.14	139,600	59.14
13-Oct-09	59.16	59.16	58.78	59.02	142,300	59.02
12-Oct-09	58.86	59.01	58.77	58.99	137,100	58.99
9-Oct-09	59.00	59.00	58.56	58.69	92,400	58.69
8-Oct-09	59.14	59.32	58.96	59.26	238,500	59.26
7-Oct-09	58.80	58.87	58.58	58.77	334,200	58.77
6-Oct-09	58.82	59.00	58.64	58.64	178,400	58.64
5-Oct-09	58.52	58.67	58.37	58.47	143,000	58.47
2-Oct-09	58.31	58.56	58.15	58.36	117,600	58.36
1-Oct-09	58.30	58.36	57.91	58.13	457,600	58.13
30-Sep-09	58.46	58.52	58.16	58.43	265,900	58.43
29-Sep-09	58.08	58.25	57.85	58.25	138,000	58.25
28-Sep-09	58.37	58.43	58.17	58.39	113,800	58.39
25-Sep-09	58.28	58.48	58.02	58.21	152,500	58.21
24-Sep-09	58.46	58.58	57.83	57.85	195,300	57.85
23-Sep-09	58.44	58.60	58.10	58.31	152,900	58.31
22-Sep-09	58.12	58.48	58.07	58.43	185,500	58.43
21-Sep-09	57.85	58.00	57.40	57.71	94,700	57.71
18-Sep-09	58.45	58.45	58.12	58.18	211,400	58.18
17-Sep-09	58.30	58.49	58.20	58.41	288,900	58.41
16-Sep-09	58.25	58.50	57.94	58.33	313,700	58.33
15-Sep-09	58.00	58.26	57.62	58.22	191,900	58.22
14-Sep-09	57.97	58.22	57.68	58.13	232,800	58.13
11-Sep-09	57.89	58.30	57.65	57.79	136,400	57.79
10-Sep-09	57.54	57.70	57.34	57.45	234,000	57.45
9-Sep-09	57.61	57.75	57.37	57.54	99,800	57.54
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions