Finance Home - My Yahoo - Yahoo! - Help

Sunday, December 6, 2009, 12:07AM ET - U.S. Markets Closed. Dow  0.22% Nasdaq  0.98%

SPDR Dow Jones Large Cap (ELR)

On Dec 4: 51.363   0.147 (0.29%)

MORE ON ELR

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* 4-Dec-09 51.82 51.87 51.14 51.36 3,700 51.36 3-Dec-09 51.55 51.55 51.42 51.51 2,200 51.51 2-Dec-09 51.77 51.77 51.50 51.50 1,200 51.50 1-Dec-09 50.90 51.55 50.90 51.55 4,100 51.55 30-Nov-09 50.73 50.91 50.54 50.71 3,100 50.71 27-Nov-09 50.52 50.97 50.52 50.97 2,400 50.97 25-Nov-09 51.44 51.51 51.44 51.51 800 51.51 24-Nov-09 51.00 51.32 50.95 51.26 6,500 51.26 23-Nov-09 51.31 51.51 51.24 51.32 7,100 51.32 20-Nov-09 50.73 50.73 50.62 50.66 1,500 50.66 19-Nov-09 50.70 50.73 50.55 50.73 5,600 50.73 18-Nov-09 51.46 51.46 51.46 51.46 0 51.46 17-Nov-09 51.32 51.46 51.32 51.46 4,400 51.46 16-Nov-09 51.10 51.61 51.10 51.48 4,300 51.48 13-Nov-09 50.65 50.65 50.57 50.57 1,800 50.57 12-Nov-09 50.81 50.81 50.47 50.48 5,100 50.48 11-Nov-09 51.09 51.30 50.84 50.84 11,500 50.84 10-Nov-09 50.76 50.76 50.51 50.68 2,300 50.68 9-Nov-09 50.26 50.65 50.26 50.65 6,300 50.65 6-Nov-09 49.20 49.64 49.20 49.62 4,800 49.62 5-Nov-09 48.90 49.44 48.90 49.44 16,700 49.44 4-Nov-09 48.79 49.15 48.79 48.84 13,500 48.84 3-Nov-09 48.08 48.36 48.03 48.03 2,000 48.03 2-Nov-09 48.29 48.69 47.82 48.13 8,100 48.13 30-Oct-09 49.09 49.18 48.09 48.18 18,500 48.18 29-Oct-09 48.79 49.34 48.71 49.34 2,400 49.34 28-Oct-09 49.18 49.18 48.33 48.33 2,800 48.33 27-Oct-09 49.67 49.67 49.27 49.31 10,800 49.31 26-Oct-09 50.54 50.54 49.48 49.48 7,000 49.48 23-Oct-09 50.72 50.72 49.89 50.09 1,900 50.09 22-Oct-09 50.12 50.68 50.12 50.68 3,600 50.68 21-Oct-09 50.57 51.03 50.15 50.18 20,200 50.18 20-Oct-09 51.00 51.00 50.51 50.63 5,000 50.63 19-Oct-09 50.64 50.99 50.64 50.99 1,200 50.99 16-Oct-09 50.51 50.59 50.24 50.46 6,000 50.46 15-Oct-09 50.39 50.86 50.39 50.86 10,300 50.86 14-Oct-09 50.44 50.66 50.23 50.64 9,500 50.64 13-Oct-09 49.69 49.82 49.69 49.82 4,900 49.82 12-Oct-09 50.06 50.12 49.83 49.92 5,900 49.92 9-Oct-09 49.56 49.66 49.56 49.66 1,000 49.66 8-Oct-09 49.41 49.50 49.41 49.50 600 49.50 7-Oct-09 48.84 49.02 48.84 49.02 500 49.02 6-Oct-09 48.98 49.20 48.72 48.95 4,100 48.95 5-Oct-09 47.75 48.28 47.75 48.28 1,900 48.28 2-Oct-09 47.31 47.71 47.31 47.48 1,300 47.48 1-Oct-09 48.87 48.87 47.75 47.75 45,800 47.75 30-Sep-09 49.15 49.24 48.88 48.96 800 48.96 29-Sep-09 49.52 49.52 49.21 49.31 3,600 49.31 28-Sep-09 48.94 49.27 48.94 49.24 4,100 49.24 25-Sep-09 48.64 48.64 48.38 48.38 1,000 48.38 24-Sep-09 49.38 49.38 48.63 48.63 3,200 48.63 23-Sep-09 49.72 49.72 49.53 49.53 600 49.53 22-Sep-09 49.70 49.74 49.54 49.74 900 49.74 21-Sep-09 49.06 49.36 49.06 49.36 4,600 49.36 18-Sep-09 49.65 49.67 49.41 49.62 5,300 49.62 18-Sep-09 $ 0.23 Dividend 17-Sep-09 49.73 49.95 49.60 49.70 3,500 49.47 16-Sep-09 49.22 49.76 49.22 49.63 4,700 49.40 15-Sep-09 48.87 48.87 48.87 48.87 200 48.64 14-Sep-09 48.41 48.60 48.41 48.60 3,100 48.38 11-Sep-09 48.61 48.76 48.59 48.59 2,900 48.37 10-Sep-09 48.15 48.50 48.15 48.50 200 48.28 9-Sep-09 47.78 48.17 47.74 48.03 3,800 47.81 8-Sep-09 47.73 47.79 47.52 47.76 23,600 47.54 4-Sep-09 46.77 47.20 46.77 47.20 500 46.98 3-Sep-09 46.48 46.62 46.29 46.62 31,000 46.40 2-Sep-09 46.24 46.51 46.24 46.51 2,500 46.29 * 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