DWX: Historical Prices for SPDR S&P INT'L DIVD

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	53.14	54.03	52.57	53.50	43,000	53.50
25-Nov-09	55.37	55.77	55.05	55.75	28,400	55.75
24-Nov-09	55.08	55.36	54.58	54.92	43,100	54.92
23-Nov-09	55.09	55.89	54.99	55.00	37,300	55.00
20-Nov-09	54.08	54.37	53.84	54.25	37,800	54.25
19-Nov-09	55.07	55.07	54.10	54.65	42,600	54.65
18-Nov-09	55.93	56.01	55.56	55.90	48,100	55.90
17-Nov-09	55.51	56.50	55.00	55.58	45,600	55.58
16-Nov-09	55.90	56.33	55.50	56.06	40,700	56.06
13-Nov-09	55.08	55.49	54.60	55.40	32,900	55.40
12-Nov-09	55.15	55.41	54.47	54.62	27,400	54.62
11-Nov-09	55.81	56.27	55.20	55.44	53,000	55.44
10-Nov-09	54.64	55.18	54.57	55.03	31,000	55.03
9-Nov-09	54.26	55.06	54.26	54.80	86,500	54.80
6-Nov-09	52.61	54.01	52.61	53.32	28,700	53.32
5-Nov-09	52.95	53.22	52.72	53.18	92,100	53.18
4-Nov-09	52.21	52.85	52.07	52.24	100,900	52.24
3-Nov-09	50.96	51.64	50.54	51.52	42,700	51.52
2-Nov-09	52.14	52.57	51.13	51.52	381,600	51.52
30-Oct-09	53.30	53.30	51.32	51.75	141,300	51.75
29-Oct-09	52.45	53.76	52.45	53.64	39,100	53.64
28-Oct-09	53.19	53.19	51.50	52.01	56,100	52.01
27-Oct-09	54.36	54.61	53.82	54.00	18,100	54.00
26-Oct-09	55.78	57.75	54.14	54.20	58,800	54.20
23-Oct-09	56.24	56.25	55.23	55.48	51,000	55.48
22-Oct-09	56.56	56.56	55.29	56.28	22,800	56.28
21-Oct-09	55.85	56.64	55.71	55.75	30,400	55.75
20-Oct-09	56.58	56.59	55.65	56.03	29,800	56.03
19-Oct-09	56.00	56.39	55.74	56.33	45,200	56.33
16-Oct-09	56.12	56.12	55.33	55.81	66,500	55.81
15-Oct-09	55.91	56.80	55.73	56.21	26,000	56.21
14-Oct-09	55.88	56.21	55.63	56.03	41,700	56.03
13-Oct-09	54.90	55.06	54.16	55.06	42,700	55.06
12-Oct-09	55.14	55.17	54.38	54.72	79,200	54.72
9-Oct-09	54.25	55.33	53.81	54.28	25,300	54.28
8-Oct-09	53.88	54.65	53.76	54.44	38,900	54.44
7-Oct-09	53.22	53.29	52.85	53.28	35,700	53.28
6-Oct-09	52.48	53.39	52.48	53.12	34,900	53.12
5-Oct-09	51.25	52.04	51.08	51.85	40,200	51.85
2-Oct-09	50.57	51.25	50.13	50.87	34,600	50.87
1-Oct-09	52.67	53.39	51.25	51.26	388,800	51.26
30-Sep-09	52.44	53.00	52.09	52.83	83,600	52.83
29-Sep-09	52.72	52.76	52.16	52.56	28,200	52.56
28-Sep-09	52.08	52.85	52.08	52.52	41,800	52.52
25-Sep-09	51.77	51.93	51.39	51.64	52,900	51.64
24-Sep-09	53.00	53.00	51.52	51.71	20,200	51.71
23-Sep-09	53.21	54.17	52.65	52.79	41,700	52.79
22-Sep-09	53.01	53.13	52.73	52.99	29,100	52.99
21-Sep-09	52.20	53.08	51.67	52.28	34,900	52.28
18-Sep-09	53.60	53.60	52.73	53.00	32,100	53.00
18-Sep-09	$ 0.423 Dividend
17-Sep-09	53.94	53.94	52.89	53.23	82,600	52.81
16-Sep-09	53.01	53.48	52.71	53.41	83,800	52.99
15-Sep-09	52.09	52.68	51.42	52.09	45,800	51.68
14-Sep-09	51.09	51.77	51.06	51.75	56,300	51.34
11-Sep-09	51.51	51.86	51.51	51.70	18,500	51.29
10-Sep-09	50.83	51.49	50.68	51.45	28,700	51.04
9-Sep-09	50.78	51.20	50.69	51.00	23,500	50.59
8-Sep-09	50.50	50.61	50.12	50.55	17,700	50.15
4-Sep-09	48.80	49.52	48.57	49.48	10,900	49.09
3-Sep-09	49.35	49.35	48.31	48.71	7,600	48.32
2-Sep-09	48.63	48.63	47.63	48.10	22,200	47.72
1-Sep-09	49.07	50.07	48.24	48.54	30,600	48.15
31-Aug-09	49.51	50.60	49.47	49.80	10,200	49.40
28-Aug-09	50.26	50.63	49.79	49.95	14,100	49.55
27-Aug-09	49.62	50.23	48.93	50.02	22,900	49.62
26-Aug-09	50.21	50.21	49.27	49.72	21,800	49.32
* 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