DSG: Historical Prices for SPDR DJ SMALLCAP GRW

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	79.38	79.62	78.69	79.38	9,300	79.38
8-Dec-09	79.19	79.88	79.10	79.38	3,800	79.38
7-Dec-09	80.13	80.18	79.67	80.02	1,900	80.02
4-Dec-09	80.00	80.73	78.66	79.90	9,700	79.90
3-Dec-09	79.32	79.60	78.29	78.29	11,100	78.29
2-Dec-09	79.40	79.40	78.82	79.11	1,900	79.11
1-Dec-09	77.63	78.61	77.59	78.27	10,900	78.27
30-Nov-09	76.00	76.78	75.84	76.76	3,300	76.76
27-Nov-09	74.45	77.70	74.13	77.14	5,100	77.14
25-Nov-09	78.79	79.09	78.54	78.79	3,200	78.79
24-Nov-09	77.85	78.55	77.85	78.52	4,900	78.52
23-Nov-09	79.55	79.76	78.50	78.70	4,900	78.70
20-Nov-09	77.87	77.87	77.19	77.71	4,200	77.71
19-Nov-09	79.40	79.40	77.89	78.28	6,300	78.28
18-Nov-09	80.56	80.56	79.67	80.09	6,700	80.09
17-Nov-09	80.40	80.76	80.21	80.66	5,100	80.66
16-Nov-09	79.42	81.13	79.42	80.77	5,000	80.77
13-Nov-09	78.39	78.96	77.89	78.74	17,400	78.74
12-Nov-09	79.53	79.89	77.82	78.03	5,900	78.03
11-Nov-09	79.43	80.00	79.14	79.58	4,100	79.58
10-Nov-09	79.17	79.17	78.37	78.82	2,600	78.82
9-Nov-09	78.21	79.22	78.21	79.22	5,800	79.22
6-Nov-09	76.80	77.93	76.80	77.42	9,500	77.42
5-Nov-09	76.21	77.55	76.19	77.47	4,700	77.47
4-Nov-09	76.53	77.00	75.88	76.00	5,800	76.00
3-Nov-09	74.39	75.84	74.11	75.84	21,500	75.84
2-Nov-09	74.64	75.67	73.60	74.55	8,700	74.55
30-Oct-09	76.64	76.69	74.30	74.73	34,500	74.73
29-Oct-09	76.02	77.25	76.02	77.21	4,800	77.21
28-Oct-09	77.97	77.97	75.00	75.12	20,900	75.12
27-Oct-09	79.86	79.86	78.18	78.20	9,400	78.20
26-Oct-09	80.85	81.85	79.41	79.43	5,000	79.43
23-Oct-09	82.40	82.40	80.41	80.41	3,400	80.41
22-Oct-09	80.86	81.76	80.01	81.74	4,100	81.74
21-Oct-09	82.59	83.45	81.08	81.08	10,100	81.08
20-Oct-09	83.46	83.46	81.69	82.23	7,500	82.23
19-Oct-09	82.90	83.66	82.50	83.20	8,400	83.20
16-Oct-09	82.99	83.04	82.10	82.66	20,900	82.66
15-Oct-09	83.31	83.63	83.05	83.61	28,700	83.61
14-Oct-09	82.96	83.55	82.46	83.46	9,000	83.46
13-Oct-09	81.86	82.02	81.29	81.75	5,800	81.75
12-Oct-09	82.44	82.83	81.70	81.93	5,500	81.93
9-Oct-09	81.44	81.98	81.27	81.98	8,000	81.98
8-Oct-09	80.81	81.63	80.52	81.14	12,200	81.14
7-Oct-09	80.19	80.19	79.82	80.12	3,300	80.12
6-Oct-09	79.70	80.23	79.38	79.98	3,800	79.98
5-Oct-09	77.41	78.80	77.41	78.60	11,200	78.60
2-Oct-09	76.81	77.62	76.57	77.01	23,900	77.01
1-Oct-09	80.06	80.06	77.66	77.68	23,800	77.68
30-Sep-09	81.15	81.47	79.19	80.47	22,200	80.47
29-Sep-09	81.68	81.68	80.86	80.95	28,900	80.95
28-Sep-09	79.69	81.36	79.49	81.03	4,900	81.03
25-Sep-09	79.51	79.89	78.98	79.27	11,100	79.27
24-Sep-09	81.69	81.81	79.40	79.94	24,300	79.94
23-Sep-09	82.62	82.86	81.82	81.82	7,200	81.82
22-Sep-09	82.46	82.73	82.22	82.73	3,000	82.73
21-Sep-09	81.00	81.96	80.90	81.90	8,700	81.90
18-Sep-09	82.04	82.06	81.25	81.87	10,600	81.87
18-Sep-09	$ 0.073 Dividend
17-Sep-09	81.89	82.37	81.34	81.51	20,300	81.44
16-Sep-09	81.06	81.93	80.81	81.93	7,900	81.86
15-Sep-09	79.87	80.53	79.63	80.53	5,400	80.46
14-Sep-09	78.45	79.89	78.41	79.89	10,800	79.82
11-Sep-09	79.17	79.61	78.74	79.05	7,300	78.98
10-Sep-09	77.89	78.97	77.65	78.97	13,200	78.90
9-Sep-09	76.48	78.05	76.32	77.91	7,900	77.84
8-Sep-09	76.18	76.30	75.83	76.30	2,100	76.23
* 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