ELG: Historical Prices for SPDR DJ LARGE CAP

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	48.85	48.96	48.61	48.67	10,200	48.67
15-Dec-09	48.55	48.79	48.45	48.59	19,700	48.59
14-Dec-09	48.50	48.69	48.43	48.69	3,400	48.69
11-Dec-09	48.27	48.32	47.87	48.11	13,400	48.11
10-Dec-09	47.96	48.12	47.96	48.00	10,200	48.00
9-Dec-09	47.31	47.68	47.20	47.67	19,800	47.67
8-Dec-09	47.35	47.66	47.35	47.44	8,600	47.44
7-Dec-09	47.88	48.16	47.77	47.88	5,700	47.88
4-Dec-09	48.44	48.64	47.61	47.95	5,200	47.95
3-Dec-09	48.26	48.28	47.67	47.77	13,000	47.77
2-Dec-09	48.16	48.22	48.04	48.15	12,000	48.15
1-Dec-09	47.92	48.30	47.92	48.10	9,800	48.10
30-Nov-09	47.41	47.57	47.09	47.15	8,800	47.15
27-Nov-09	46.92	47.69	45.91	47.41	4,600	47.41
25-Nov-09	47.91	48.22	47.91	48.22	3,800	48.22
24-Nov-09	47.64	47.94	47.60	47.84	17,700	47.84
23-Nov-09	47.86	48.26	47.82	47.87	8,100	47.87
20-Nov-09	47.40	47.42	47.11	47.37	10,100	47.37
19-Nov-09	47.48	47.61	47.25	47.61	3,300	47.61
18-Nov-09	48.43	48.43	48.00	48.25	15,100	48.25
17-Nov-09	48.18	48.41	48.01	48.41	17,100	48.41
16-Nov-09	47.88	48.51	47.88	48.36	8,000	48.36
13-Nov-09	47.51	47.83	47.31	47.71	6,100	47.71
12-Nov-09	47.73	47.93	47.31	47.33	12,600	47.33
11-Nov-09	47.90	48.05	47.58	47.77	6,700	47.77
10-Nov-09	47.56	47.71	47.37	47.52	9,700	47.52
9-Nov-09	47.09	47.63	47.09	47.60	9,700	47.60
6-Nov-09	46.30	46.78	46.30	46.69	11,000	46.69
5-Nov-09	45.94	46.48	45.82	46.48	19,000	46.48
4-Nov-09	45.84	46.19	43.71	46.12	16,400	46.12
3-Nov-09	45.28	45.46	45.02	45.45	3,400	45.45
2-Nov-09	44.94	45.43	44.83	45.20	5,900	45.20
30-Oct-09	46.00	46.00	44.78	44.89	35,400	44.89
29-Oct-09	45.39	46.12	45.39	46.06	11,700	46.06
28-Oct-09	45.97	45.98	45.00	45.07	36,700	45.07
27-Oct-09	46.53	46.62	46.01	46.19	18,500	46.19
26-Oct-09	47.04	47.58	46.47	46.51	15,300	46.51
23-Oct-09	47.71	47.76	46.85	46.99	31,700	46.99
22-Oct-09	46.98	47.47	46.61	47.36	21,400	47.36
21-Oct-09	47.77	47.79	47.04	47.06	22,400	47.06
20-Oct-09	47.81	47.81	47.16	47.36	6,500	47.36
19-Oct-09	47.17	47.70	47.11	47.65	11,300	47.65
16-Oct-09	47.20	47.30	46.82	47.16	16,400	47.16
15-Oct-09	46.97	47.42	46.96	47.42	16,300	47.42
14-Oct-09	47.03	47.24	46.85	47.24	14,600	47.24
13-Oct-09	46.47	46.58	46.27	46.52	36,100	46.52
12-Oct-09	46.67	46.79	46.32	46.48	4,600	46.48
9-Oct-09	46.03	46.43	46.03	46.43	13,900	46.43
8-Oct-09	45.97	46.34	45.97	46.17	13,700	46.17
7-Oct-09	45.49	45.70	45.44	45.70	18,200	45.70
6-Oct-09	45.08	45.73	45.08	45.58	20,100	45.58
5-Oct-09	44.36	44.96	44.36	44.85	16,900	44.85
2-Oct-09	44.11	44.63	44.11	44.28	37,900	44.28
1-Oct-09	45.53	45.55	44.55	44.59	27,800	44.59
30-Sep-09	45.96	46.11	45.31	45.73	30,400	45.73
29-Sep-09	46.03	46.20	45.76	45.90	16,000	45.90
28-Sep-09	45.34	46.10	45.34	45.90	16,600	45.90
25-Sep-09	45.21	45.56	44.99	45.13	32,600	45.13
24-Sep-09	46.07	46.07	45.28	45.49	45,900	45.49
23-Sep-09	46.53	46.72	45.96	45.96	31,800	45.96
22-Sep-09	46.51	46.59	46.34	46.48	41,200	46.48
21-Sep-09	45.93	46.31	45.79	46.19	18,800	46.19
18-Sep-09	46.48	46.48	46.13	46.22	15,200	46.22
18-Sep-09	$ 0.096 Dividend
17-Sep-09	46.38	46.68	46.15	46.35	39,400	46.25
16-Sep-09	45.96	46.45	45.89	46.42	15,600	46.32
15-Sep-09	45.65	45.90	45.40	45.79	14,800	45.70
* 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