CWB: Historical Prices for SPDR BARCLAY CV BD E

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	37.70	38.01	37.52	37.84	64,600	37.84
15-Dec-09	37.52	37.81	37.36	37.59	185,400	37.59
14-Dec-09	37.34	37.56	37.28	37.55	71,300	37.55
11-Dec-09	37.38	37.46	37.09	37.45	73,100	37.45
10-Dec-09	37.27	37.40	37.14	37.17	50,800	37.17
9-Dec-09	37.12	37.28	37.02	37.02	80,000	37.02
8-Dec-09	37.10	37.20	36.90	37.15	180,600	37.15
7-Dec-09	37.60	37.60	37.11	37.24	82,200	37.24
4-Dec-09	37.49	37.58	37.05	37.20	62,300	37.20
3-Dec-09	37.41	38.00	37.02	37.02	103,700	37.02
2-Dec-09	37.14	37.93	37.14	37.40	129,800	37.40
1-Dec-09	37.05	37.40	36.97	37.21	302,200	37.21
1-Dec-09	$ 0.18 Dividend
30-Nov-09	37.21	37.21	36.77	37.09	33,600	36.91
27-Nov-09	36.90	37.05	36.58	36.99	20,500	36.81
25-Nov-09	37.05	37.17	36.95	37.16	39,200	36.98
24-Nov-09	36.70	37.15	36.70	37.11	37,500	36.93
23-Nov-09	37.01	37.15	36.86	37.05	52,800	36.87
20-Nov-09	36.84	36.90	36.47	36.80	48,700	36.62
19-Nov-09	37.05	37.05	36.70	36.86	25,600	36.68
18-Nov-09	36.98	37.18	36.89	37.18	54,400	37.00
17-Nov-09	36.85	37.02	36.77	36.93	30,500	36.75
16-Nov-09	36.92	37.19	36.79	36.99	45,800	36.81
13-Nov-09	36.76	36.91	36.68	36.89	54,400	36.71
12-Nov-09	36.93	37.00	36.63	36.68	32,000	36.50
11-Nov-09	36.86	37.05	36.86	36.86	41,200	36.68
10-Nov-09	36.52	36.80	36.43	36.79	263,400	36.61
9-Nov-09	36.29	36.56	36.15	36.56	59,900	36.38
6-Nov-09	35.97	36.08	35.90	35.93	92,300	35.76
5-Nov-09	35.98	35.98	35.86	35.96	79,200	35.79
4-Nov-09	35.84	36.10	35.76	35.88	80,300	35.71
3-Nov-09	35.50	35.83	35.50	35.83	50,000	35.66
2-Nov-09	35.70	35.90	35.50	35.81	159,700	35.64
2-Nov-09	$ 0.189 Dividend
30-Oct-09	35.93	36.10	35.60	35.74	29,100	35.38
29-Oct-09	35.65	36.14	35.65	35.90	74,200	35.54
28-Oct-09	36.50	36.50	35.60	35.60	50,200	35.24
27-Oct-09	36.60	36.60	36.42	36.53	32,700	36.16
26-Oct-09	36.94	37.00	36.34	36.57	72,500	36.20
23-Oct-09	36.89	37.00	36.69	36.82	59,900	36.45
22-Oct-09	36.83	36.97	36.36	36.80	84,100	36.43
21-Oct-09	36.93	36.98	36.43	36.43	82,700	36.06
20-Oct-09	36.83	36.88	36.60	36.83	57,400	36.46
19-Oct-09	37.00	37.00	36.60	36.90	71,600	36.53
16-Oct-09	37.00	37.04	36.67	36.96	62,800	36.59
15-Oct-09	36.46	36.85	36.46	36.85	313,800	36.48
14-Oct-09	36.61	36.70	36.52	36.66	45,200	36.29
13-Oct-09	36.44	36.50	36.33	36.45	67,300	36.08
12-Oct-09	36.25	36.45	36.24	36.45	58,000	36.08
9-Oct-09	35.90	36.20	35.90	36.19	25,600	35.82
8-Oct-09	35.89	36.18	35.77	36.04	69,300	35.68
7-Oct-09	35.95	35.95	35.01	35.75	37,400	35.39
6-Oct-09	35.82	35.95	35.82	35.89	90,800	35.53
5-Oct-09	35.44	35.84	35.40	35.62	62,000	35.26
2-Oct-09	35.39	35.58	35.26	35.45	30,900	35.09
1-Oct-09	35.95	36.02	35.57	35.58	21,400	35.22
1-Oct-09	$ 0.134 Dividend
30-Sep-09	36.36	36.36	35.96	36.24	25,900	35.74
29-Sep-09	36.24	36.25	36.00	36.16	61,500	35.66
28-Sep-09	35.91	36.20	35.90	36.20	79,000	35.70
25-Sep-09	36.02	36.05	35.83	35.86	28,400	35.37
24-Sep-09	36.31	36.35	35.91	36.10	44,600	35.60
23-Sep-09	36.26	36.53	36.24	36.31	57,800	35.81
22-Sep-09	36.20	36.35	36.15	36.35	40,800	35.85
21-Sep-09	35.91	36.20	35.91	36.13	76,100	35.63
18-Sep-09	36.18	36.35	35.98	36.34	34,200	35.84
17-Sep-09	36.40	36.40	35.91	36.20	47,800	35.70
16-Sep-09	36.60	36.60	36.20	36.43	52,000	35.93
15-Sep-09	35.89	36.73	35.89	36.60	126,300	36.10
* 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