CWI: Historical Prices for STREETTRACKS SPDR MS

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	31.78	31.92	31.57	31.65	69,000	31.65
20-Nov-09	30.93	31.17	30.93	31.13	83,700	31.13
19-Nov-09	31.44	31.44	31.00	31.30	246,200	31.30
18-Nov-09	31.91	31.98	31.64	31.84	353,400	31.84
17-Nov-09	31.80	31.94	31.58	31.86	66,400	31.86
16-Nov-09	31.77	32.22	31.77	32.06	24,300	32.06
13-Nov-09	31.27	31.56	31.12	31.47	55,100	31.47
12-Nov-09	31.49	31.52	31.06	31.12	32,700	31.12
11-Nov-09	31.60	31.83	31.46	31.55	49,000	31.55
10-Nov-09	31.35	31.56	31.24	31.49	139,700	31.49
9-Nov-09	31.28	31.65	31.28	31.65	37,700	31.65
6-Nov-09	30.45	30.72	30.42	30.71	36,600	30.71
5-Nov-09	30.49	30.72	30.39	30.68	53,400	30.68
4-Nov-09	30.20	30.47	30.16	30.17	64,600	30.17
3-Nov-09	29.43	29.86	29.28	29.76	57,300	29.76
2-Nov-09	29.93	30.25	29.43	29.87	106,800	29.87
30-Oct-09	30.28	30.36	29.48	29.64	115,200	29.64
29-Oct-09	30.21	30.68	30.15	30.68	32,000	30.68
28-Oct-09	30.35	30.35	29.59	29.59	81,400	29.59
27-Oct-09	30.87	30.87	30.50	30.56	55,400	30.56
26-Oct-09	31.53	31.71	30.73	30.88	101,700	30.88
23-Oct-09	31.73	31.73	31.25	31.40	175,700	31.40
22-Oct-09	31.53	31.90	31.31	31.78	99,300	31.78
21-Oct-09	31.56	32.02	31.49	31.49	27,300	31.49
20-Oct-09	31.96	31.96	31.42	31.64	59,500	31.64
19-Oct-09	31.77	32.01	31.57	31.83	82,000	31.83
16-Oct-09	31.41	31.56	31.21	31.56	135,800	31.56
15-Oct-09	31.58	31.87	31.56	31.85	69,100	31.85
14-Oct-09	31.63	31.83	31.50	31.76	61,500	31.76
13-Oct-09	31.09	31.11	30.77	31.03	63,400	31.03
12-Oct-09	31.10	31.27	31.02	31.06	27,500	31.06
9-Oct-09	30.92	30.96	30.75	30.91	41,800	30.91
8-Oct-09	30.87	31.10	30.72	30.97	161,900	30.97
7-Oct-09	30.43	30.49	30.26	30.47	56,200	30.47
6-Oct-09	30.13	30.62	30.13	30.43	58,300	30.43
5-Oct-09	29.47	29.94	29.47	29.88	61,300	29.88
2-Oct-09	29.34	29.59	29.19	29.35	81,100	29.35
1-Oct-09	30.23	30.45	29.68	29.68	39,700	29.68
30-Sep-09	30.61	30.68	30.18	30.52	48,700	30.52
29-Sep-09	30.50	30.59	30.24	30.46	69,200	30.46
28-Sep-09	30.21	30.69	30.19	30.50	133,900	30.50
25-Sep-09	30.19	30.38	30.00	30.07	47,500	30.07
24-Sep-09	30.98	30.98	30.00	30.27	108,400	30.27
23-Sep-09	31.10	31.29	30.75	30.86	87,100	30.86
22-Sep-09	30.93	31.01	30.82	30.96	53,300	30.96
21-Sep-09	30.41	30.75	30.24	30.54	20,100	30.54
18-Sep-09	30.95	30.95	30.75	30.89	250,900	30.89
17-Sep-09	30.86	31.06	30.70	30.78	73,100	30.78
16-Sep-09	30.76	31.03	30.67	31.01	73,600	31.01
15-Sep-09	30.20	30.48	30.03	30.43	49,000	30.43
14-Sep-09	29.88	30.29	29.88	30.10	32,400	30.10
11-Sep-09	30.43	30.43	30.14	30.26	52,600	30.26
10-Sep-09	29.97	30.31	29.77	30.30	134,500	30.30
9-Sep-09	29.90	30.10	29.76	29.94	98,500	29.94
8-Sep-09	29.68	29.78	29.55	29.73	47,000	29.73
4-Sep-09	28.58	29.10	28.58	28.78	15,400	28.78
3-Sep-09	28.48	28.60	28.31	28.60	36,900	28.60
2-Sep-09	28.14	28.42	28.10	28.29	22,400	28.29
1-Sep-09	28.83	29.06	28.17	28.33	47,800	28.33
31-Aug-09	28.95	28.97	28.71	28.95	32,100	28.95
28-Aug-09	29.47	29.47	29.10	29.18	133,500	29.18
27-Aug-09	29.10	29.32	28.74	29.18	172,600	29.18
26-Aug-09	29.10	29.11	28.86	29.05	63,300	29.05
25-Aug-09	29.32	29.49	29.20	29.25	31,600	29.25
24-Aug-09	29.21	29.31	28.90	28.97	34,700	28.97
21-Aug-09	28.92	29.06	28.80	29.04	20,700	29.04
* 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