BWZ: Historical Prices for SPDR BARCLAY TSY BD

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	36.81	36.81	36.48	36.72	18,400	36.72
17-Dec-09	36.78	37.00	36.43	36.51	90,400	36.51
16-Dec-09	37.17	38.50	37.02	37.15	59,700	37.15
15-Dec-09	37.14	37.16	37.00	37.07	28,100	37.07
14-Dec-09	37.14	37.38	37.13	37.37	23,900	37.37
11-Dec-09	37.35	37.45	37.00	37.09	77,300	37.09
10-Dec-09	37.55	37.58	37.39	37.51	21,500	37.51
9-Dec-09	37.51	37.51	37.40	37.49	21,000	37.49
8-Dec-09	37.60	37.60	37.40	37.43	14,000	37.43
7-Dec-09	37.51	37.67	37.44	37.58	33,700	37.58
4-Dec-09	37.99	37.99	37.35	37.48	61,200	37.48
3-Dec-09	38.12	38.20	37.92	38.15	29,400	38.15
2-Dec-09	38.30	38.34	37.90	37.93	32,200	37.93
1-Dec-09	38.25	38.35	38.16	38.28	36,100	38.28
1-Dec-09	$ 0.046 Dividend
30-Nov-09	38.08	38.19	38.00	38.18	37,900	38.13
27-Nov-09	37.81	38.09	37.75	38.00	12,600	37.95
25-Nov-09	38.19	38.38	38.01	38.32	55,300	38.27
24-Nov-09	37.93	37.95	37.87	37.94	26,700	37.89
23-Nov-09	37.94	37.98	37.86	37.94	43,400	37.89
20-Nov-09	37.64	37.72	37.40	37.70	27,900	37.65
19-Nov-09	37.82	37.82	37.71	37.80	14,500	37.75
18-Nov-09	37.87	37.98	37.81	37.88	21,900	37.83
17-Nov-09	37.82	37.82	37.72	37.81	69,300	37.76
16-Nov-09	37.67	37.94	37.64	37.87	111,400	37.82
13-Nov-09	37.62	37.74	37.62	37.68	36,200	37.63
12-Nov-09	37.74	37.90	37.41	37.55	52,700	37.50
11-Nov-09	37.91	38.11	37.90	37.95	29,500	37.90
10-Nov-09	37.74	37.77	37.69	37.69	25,400	37.64
9-Nov-09	37.56	37.81	37.56	37.68	40,200	37.63
6-Nov-09	37.40	37.45	37.29	37.36	6,600	37.31
5-Nov-09	37.35	37.39	37.16	37.19	27,900	37.15
4-Nov-09	37.19	37.31	37.19	37.26	13,500	37.22
3-Nov-09	37.00	37.09	36.76	36.97	79,100	36.93
2-Nov-09	37.24	37.29	37.20	37.22	35,600	37.18
2-Nov-09	$ 0.069 Dividend
30-Oct-09	37.30	37.52	37.04	37.20	41,600	37.09
29-Oct-09	37.07	37.37	37.07	37.32	59,500	37.21
28-Oct-09	37.40	37.40	37.31	37.31	22,200	37.20
27-Oct-09	37.45	37.45	37.35	37.45	32,100	37.34
26-Oct-09	37.72	37.73	37.34	37.47	45,700	37.36
23-Oct-09	37.76	37.76	37.68	37.72	18,500	37.60
22-Oct-09	37.65	37.70	37.52	37.68	37,500	37.56
21-Oct-09	37.70	37.70	37.55	37.55	29,600	37.44
20-Oct-09	37.74	37.74	37.55	37.64	77,800	37.52
19-Oct-09	37.69	37.75	37.48	37.70	76,900	37.58
16-Oct-09	37.55	37.66	37.37	37.60	60,400	37.49
15-Oct-09	37.73	37.74	37.34	37.68	56,400	37.56
14-Oct-09	37.82	37.88	37.80	37.88	19,600	37.76
13-Oct-09	37.65	37.69	37.65	37.68	45,100	37.56
12-Oct-09	37.48	37.62	37.39	37.61	135,300	37.50
9-Oct-09	37.54	37.54	37.35	37.35	11,500	37.24
8-Oct-09	37.40	37.63	37.40	37.63	20,900	37.51
7-Oct-09	37.44	37.44	37.11	37.37	19,200	37.26
6-Oct-09	37.50	37.50	37.32	37.43	26,900	37.32
5-Oct-09	37.17	37.27	37.13	37.25	12,800	37.14
2-Oct-09	37.18	37.21	37.14	37.17	12,000	37.06
1-Oct-09	37.20	37.20	37.15	37.15	22,500	37.04
1-Oct-09	$ 0.045 Dividend
30-Sep-09	37.15	37.28	37.15	37.26	16,600	37.10
29-Sep-09	37.15	37.15	37.13	37.15	15,800	36.99
28-Sep-09	37.29	37.30	37.16	37.26	19,100	37.10
25-Sep-09	37.23	37.26	37.17	37.24	18,100	37.08
24-Sep-09	37.39	37.40	37.13	37.15	28,100	36.99
23-Sep-09	37.30	37.43	37.25	37.27	23,300	37.11
22-Sep-09	37.04	37.34	37.04	37.28	26,200	37.12
21-Sep-09	37.80	37.80	37.00	37.00	46,300	36.84
18-Sep-09	37.37	37.85	37.37	37.81	27,600	37.65
17-Sep-09	37.19	37.27	36.88	37.23	143,300	37.07
* 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