DSC: Historical Prices for SPDR DJ SMALLCAP

Date	Open	High	Low	Close	Volume	Adj Close*
11-Dec-09	50.43	50.48	50.10	50.43	9,600	50.43
10-Dec-09	50.26	50.38	50.06	50.20	4,800	50.20
9-Dec-09	50.03	50.18	49.87	50.16	2,800	50.16
8-Dec-09	50.09	50.45	49.86	50.12	9,300	50.12
7-Dec-09	50.76	50.81	50.40	50.59	6,700	50.59
4-Dec-09	50.61	50.87	50.29	50.29	4,400	50.29
3-Dec-09	50.25	50.51	49.49	49.49	6,500	49.49
2-Dec-09	50.36	50.36	49.87	49.99	2,300	49.99
1-Dec-09	49.03	49.65	49.03	49.49	3,900	49.49
30-Nov-09	48.15	48.75	47.90	48.75	6,100	48.75
27-Nov-09	48.53	48.53	48.47	48.47	400	48.47
25-Nov-09	49.83	49.87	49.68	49.68	11,000	49.68
24-Nov-09	49.81	49.81	49.08	49.52	3,700	49.52
23-Nov-09	49.69	50.24	49.69	49.76	3,300	49.76
20-Nov-09	48.97	49.12	48.76	49.12	3,000	49.12
19-Nov-09	50.05	50.05	49.03	49.32	7,200	49.32
18-Nov-09	50.24	50.47	50.24	50.47	2,800	50.47
17-Nov-09	50.40	50.66	50.37	50.61	3,300	50.61
16-Nov-09	49.79	50.79	49.79	50.52	3,300	50.52
13-Nov-09	48.86	49.56	48.86	49.12	600	49.12
12-Nov-09	48.94	48.94	48.91	48.91	1,300	48.91
11-Nov-09	49.89	49.94	49.60	49.78	4,700	49.78
10-Nov-09	49.56	49.76	49.15	49.40	9,800	49.40
9-Nov-09	49.04	49.61	48.96	49.61	3,100	49.61
6-Nov-09	48.80	48.80	48.36	48.54	8,400	48.54
5-Nov-09	47.71	48.58	47.63	48.58	11,600	48.58
4-Nov-09	47.94	48.26	45.36	47.47	9,400	47.47
3-Nov-09	46.55	47.75	46.55	47.75	2,100	47.75
2-Nov-09	47.30	47.44	46.29	46.93	22,100	46.93
30-Oct-09	48.22	48.22	46.79	47.07	19,900	47.07
29-Oct-09	47.67	48.53	47.67	48.38	11,800	48.38
28-Oct-09	48.97	48.97	47.15	47.21	19,200	47.21
27-Oct-09	49.83	50.03	49.09	49.09	6,600	49.09
26-Oct-09	50.40	51.13	49.54	49.67	4,700	49.67
23-Oct-09	50.95	51.04	50.25	50.37	4,100	50.37
22-Oct-09	50.52	51.33	50.13	51.33	3,700	51.33
21-Oct-09	51.58	51.99	50.61	50.61	3,300	50.61
20-Oct-09	51.98	51.98	51.05	51.27	4,300	51.27
19-Oct-09	51.53	52.13	51.53	51.86	5,700	51.86
16-Oct-09	51.73	51.73	51.18	51.57	4,600	51.57
15-Oct-09	51.81	52.15	51.73	52.15	2,100	52.15
14-Oct-09	51.78	52.13	51.51	52.10	2,500	52.10
13-Oct-09	51.05	51.16	50.74	51.05	5,000	51.05
12-Oct-09	51.61	51.61	51.08	51.22	8,100	51.22
9-Oct-09	50.75	51.21	50.72	51.21	7,300	51.21
8-Oct-09	50.56	51.01	50.42	50.72	3,900	50.72
7-Oct-09	50.04	50.11	49.94	50.11	1,800	50.11
6-Oct-09	49.66	50.27	49.52	50.07	8,600	50.07
5-Oct-09	48.44	49.24	48.43	49.24	4,300	49.24
2-Oct-09	48.03	48.58	47.96	48.09	8,600	48.09
1-Oct-09	50.07	50.07	48.62	48.62	9,300	48.62
30-Sep-09	50.77	50.77	49.88	50.30	12,900	50.30
29-Sep-09	50.91	51.15	50.83	50.84	8,900	50.84
28-Sep-09	49.85	50.98	49.85	50.75	12,100	50.75
25-Sep-09	49.85	49.85	49.54	49.63	5,500	49.63
24-Sep-09	50.99	51.25	49.75	49.92	11,200	49.92
23-Sep-09	51.68	51.68	50.97	50.97	7,800	50.97
22-Sep-09	51.57	51.72	51.43	51.62	4,500	51.62
21-Sep-09	50.87	51.20	50.73	51.18	11,700	51.18
18-Sep-09	51.65	51.65	51.04	51.32	6,900	51.32
18-Sep-09	$ 0.165 Dividend
17-Sep-09	51.64	51.67	51.28	51.43	8,200	51.27
16-Sep-09	50.79	51.67	50.70	51.67	7,900	51.50
15-Sep-09	49.88	50.64	49.81	50.54	5,000	50.38
14-Sep-09	49.17	50.00	49.17	49.99	7,000	49.83
11-Sep-09	49.65	49.70	49.33	49.44	1,900	49.28
10-Sep-09	48.79	49.50	48.41	49.50	6,200	49.34
* 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