CXA: Historical Prices for SPDR BARCLAYS CAP CA

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	22.05	22.19	22.05	22.19	3,000	22.19
24-Nov-09	22.19	22.26	22.02	22.20	15,000	22.20
23-Nov-09	22.19	22.26	22.04	22.22	9,100	22.22
20-Nov-09	22.14	22.14	22.00	22.11	4,600	22.11
19-Nov-09	22.13	22.13	22.00	22.00	2,300	22.00
18-Nov-09	22.09	22.11	21.78	21.95	19,000	21.95
17-Nov-09	22.05	22.15	21.96	22.13	9,200	22.13
16-Nov-09	22.06	22.06	22.05	22.06	15,300	22.06
13-Nov-09	22.00	22.27	22.00	22.18	12,400	22.18
12-Nov-09	22.20	22.22	22.18	22.18	7,900	22.18
11-Nov-09	22.10	22.32	22.10	22.21	7,400	22.21
10-Nov-09	22.20	22.27	22.14	22.14	10,100	22.14
9-Nov-09	22.16	22.16	22.11	22.12	17,200	22.12
6-Nov-09	22.25	22.25	22.13	22.24	3,500	22.24
5-Nov-09	22.25	22.25	22.07	22.22	2,500	22.22
4-Nov-09	22.25	22.25	22.10	22.18	19,700	22.18
3-Nov-09	22.18	22.25	22.17	22.17	6,500	22.17
2-Nov-09	22.25	22.28	22.17	22.18	22,900	22.18
2-Nov-09	$ 0.08 Dividend
30-Oct-09	22.37	22.37	22.32	22.36	15,200	22.28
29-Oct-09	22.41	22.41	22.25	22.25	15,500	22.17
28-Oct-09	22.43	22.43	22.30	22.39	7,200	22.31
27-Oct-09	22.30	22.42	22.30	22.42	4,100	22.34
26-Oct-09	22.50	22.50	22.40	22.43	1,500	22.35
23-Oct-09	22.53	22.58	22.35	22.37	3,600	22.29
22-Oct-09	22.55	22.55	22.46	22.47	11,100	22.39
21-Oct-09	22.44	22.46	22.44	22.44	4,400	22.36
20-Oct-09	22.44	22.46	22.44	22.45	10,100	22.37
19-Oct-09	22.53	22.53	22.37	22.49	12,100	22.41
16-Oct-09	22.36	22.45	22.36	22.45	60,000	22.37
15-Oct-09	22.43	22.43	22.25	22.25	8,000	22.17
14-Oct-09	22.60	22.73	22.42	22.45	29,800	22.37
13-Oct-09	22.78	22.79	22.55	22.72	14,200	22.64
12-Oct-09	22.83	22.83	22.43	22.83	33,400	22.75
9-Oct-09	22.95	22.95	22.73	22.80	14,700	22.72
8-Oct-09	23.03	23.03	22.96	22.97	5,600	22.89
7-Oct-09	23.21	23.21	22.94	23.01	12,400	22.93
6-Oct-09	22.95	23.13	22.95	23.13	6,100	23.05
5-Oct-09	23.21	23.21	23.02	23.08	6,700	23.00
2-Oct-09	23.09	23.24	23.04	23.21	13,800	23.13
1-Oct-09	23.28	24.22	22.96	23.20	93,200	23.12
1-Oct-09	$ 0.08 Dividend
30-Sep-09	23.29	23.32	23.18	23.31	11,200	23.15
29-Sep-09	23.23	23.28	23.14	23.14	27,000	22.98
28-Sep-09	23.22	23.31	23.05	23.27	87,900	23.11
25-Sep-09	23.15	24.20	23.15	23.26	37,800	23.10
24-Sep-09	23.12	23.17	23.00	23.14	34,500	22.98
23-Sep-09	23.04	23.14	23.04	23.07	900	22.91
22-Sep-09	23.01	23.06	22.93	22.93	14,200	22.77
21-Sep-09	23.01	23.02	22.82	22.98	24,400	22.82
18-Sep-09	22.97	23.06	22.91	23.03	9,500	22.87
17-Sep-09	22.82	23.00	22.82	22.86	4,900	22.70
16-Sep-09	22.88	22.89	22.70	22.89	3,800	22.73
15-Sep-09	22.75	22.86	22.75	22.86	1,900	22.70
14-Sep-09	22.85	22.90	22.85	22.86	15,900	22.70
11-Sep-09	22.61	23.00	22.61	22.82	13,200	22.66
10-Sep-09	22.65	22.75	22.64	22.75	30,800	22.59
9-Sep-09	22.67	22.71	22.52	22.71	17,400	22.55
8-Sep-09	22.62	22.90	22.54	22.67	36,900	22.51
4-Sep-09	22.45	22.64	22.43	22.64	11,600	22.48
3-Sep-09	22.34	22.45	22.30	22.43	9,300	22.27
2-Sep-09	22.12	22.34	22.12	22.21	4,300	22.05
1-Sep-09	22.24	22.24	21.91	22.13	12,000	21.98
1-Sep-09	$ 0.079 Dividend
31-Aug-09	22.25	22.26	22.20	22.26	9,300	22.03
28-Aug-09	22.17	22.24	22.07	22.24	8,800	22.01
27-Aug-09	22.02	22.14	22.02	22.12	33,400	21.89
26-Aug-09	21.91	22.09	21.91	22.06	5,400	21.83
25-Aug-09	22.02	22.09	22.01	22.05	13,800	21.82
* 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