Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 20, 2009, 1:04AM ET - U.S. Markets Closed. Dow  0.20% Nasdaq  1.45%

SPDR Dow Jones Small Cap Value (DSV)

On Dec 18: 55.57   0.00 (0.00%)

MORE ON DSV

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board ETF Profile Performance Holdings Risk Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 18-Dec-09 55.85 55.85 55.17 55.57 17,100 55.57 18-Dec-09 $ 0.195 Dividend 17-Dec-09 55.73 55.75 55.25 55.57 17,100 55.37 16-Dec-09 56.25 56.25 55.87 56.09 11,700 55.89 15-Dec-09 55.84 56.01 55.65 55.74 9,800 55.54 14-Dec-09 55.49 55.86 55.26 55.86 10,400 55.66 11-Dec-09 55.02 55.17 54.98 55.16 3,700 54.97 10-Dec-09 54.82 55.21 54.49 54.49 2,900 54.30 9-Dec-09 54.44 54.79 54.27 54.73 8,000 54.54 8-Dec-09 54.81 55.04 54.67 54.67 5,800 54.48 7-Dec-09 55.06 55.47 54.91 55.09 3,400 54.90 4-Dec-09 55.08 55.51 54.50 55.02 19,100 54.83 3-Dec-09 55.10 55.11 53.88 53.88 16,100 53.69 2-Dec-09 54.19 54.60 54.19 54.52 8,300 54.33 1-Dec-09 53.71 54.19 53.71 53.98 7,300 53.79 30-Nov-09 53.00 53.17 52.35 53.16 10,900 52.97 27-Nov-09 53.23 53.23 53.23 53.23 400 53.04 25-Nov-09 54.16 54.52 54.16 54.19 8,400 54.00 24-Nov-09 54.19 54.19 53.60 54.13 15,300 53.94 23-Nov-09 54.35 55.04 54.28 54.31 7,900 54.12 20-Nov-09 53.48 53.62 53.32 53.62 3,700 53.43 19-Nov-09 53.90 53.90 53.57 53.72 10,000 53.53 18-Nov-09 54.94 54.99 54.47 54.99 13,200 54.80 17-Nov-09 54.79 55.01 54.52 54.92 13,600 54.73 16-Nov-09 54.19 55.23 54.19 54.83 11,600 54.64 13-Nov-09 53.22 53.76 52.87 53.56 11,800 53.37 12-Nov-09 54.22 54.31 53.06 53.08 9,800 52.89 11-Nov-09 54.41 54.41 53.76 54.09 14,100 53.90 10-Nov-09 53.78 53.91 53.09 53.45 10,200 53.26 9-Nov-09 53.16 53.86 53.16 53.85 9,300 53.66 6-Nov-09 52.21 52.91 52.21 52.51 13,000 52.33 5-Nov-09 51.81 52.56 51.81 52.56 13,400 52.38 4-Nov-09 52.24 52.37 51.24 51.24 35,500 51.06 3-Nov-09 50.69 51.70 50.66 51.70 15,700 51.52 2-Nov-09 51.35 51.95 50.25 51.17 17,400 50.99 30-Oct-09 52.56 52.56 50.94 51.32 18,800 51.14 29-Oct-09 52.17 52.95 52.17 52.92 3,800 52.73 28-Oct-09 53.01 53.01 51.51 51.59 28,700 51.41 27-Oct-09 54.17 54.17 53.29 53.29 27,200 53.10 26-Oct-09 54.39 55.35 53.85 53.93 16,600 53.74 23-Oct-09 55.00 55.00 54.49 54.50 11,700 54.31 22-Oct-09 54.53 55.75 54.52 55.75 6,300 55.55 21-Oct-09 55.17 56.26 54.83 54.83 3,400 54.64 20-Oct-09 55.55 55.64 54.97 55.30 6,500 55.11 19-Oct-09 55.77 56.36 55.39 56.15 3,700 55.95 16-Oct-09 55.72 55.76 55.17 55.55 15,100 55.36 15-Oct-09 56.20 56.31 55.98 56.27 13,400 56.07 14-Oct-09 55.95 56.31 55.73 56.31 8,600 56.11 13-Oct-09 55.30 55.35 54.80 55.13 6,200 54.94 12-Oct-09 55.82 55.82 55.28 55.50 8,900 55.31 9-Oct-09 54.88 55.44 54.88 55.44 6,500 55.25 8-Oct-09 54.66 55.25 54.50 54.99 12,900 54.80 7-Oct-09 53.98 54.26 53.97 54.26 12,700 54.07 6-Oct-09 53.97 54.57 53.64 54.16 7,200 53.97 5-Oct-09 52.49 53.54 52.49 53.38 10,200 53.19 2-Oct-09 52.15 52.68 51.84 52.60 5,000 52.42 1-Oct-09 54.28 54.28 52.92 53.04 24,700 52.85 30-Sep-09 55.22 55.25 54.14 54.50 8,700 54.31 29-Sep-09 55.30 55.45 55.02 55.14 4,200 54.95 28-Sep-09 54.07 55.23 53.94 55.06 6,700 54.87 25-Sep-09 53.82 53.99 53.57 53.82 6,600 53.63 24-Sep-09 55.36 55.47 53.68 54.07 23,400 53.88 23-Sep-09 56.30 56.31 55.25 55.25 5,200 55.06 22-Sep-09 55.87 56.15 55.75 56.15 25,100 55.95 21-Sep-09 55.28 55.47 55.03 55.47 17,000 55.28 18-Sep-09 55.81 55.95 55.53 55.84 6,200 55.64 18-Sep-09 $ 0.316 Dividend 17-Sep-09 56.41 57.05 55.83 56.02 13,800 55.51 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions