ELR Historical Prices | SPDR DJ Wilshire Large Cap ETF Stock

Dow

0.52% Nasdaq

1.11%

SPDR Dow Jones Large Cap (ELR)

-NYSEArca

79.00 May 22, 11:41AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	78.88	79.00	78.88	79.00	1,800	79.00
May 21, 2013	78.51	78.51	78.51	78.51	0	78.51
May 20, 2013	78.51	78.51	78.51	78.51	100	78.51
May 17, 2013	78.00	78.12	77.77	78.12	1,400	78.12
May 16, 2013	77.93	77.93	77.83	77.93	400	77.93
May 15, 2013	77.63	78.02	77.56	77.99	3,900	77.99
May 14, 2013	76.92	77.20	76.92	77.20	600	77.20
May 13, 2013	77.04	77.04	76.99	76.99	1,400	76.99
May 10, 2013	76.05	76.05	76.05	76.05	0	76.05
May 9, 2013	76.05	76.05	76.05	76.05	0	76.05
May 8, 2013	76.05	76.05	76.05	76.05	0	76.05
May 7, 2013	76.05	76.05	76.05	76.05	0	76.05
May 6, 2013	75.79	76.14	75.78	76.05	1,300	76.05
May 3, 2013	75.91	75.91	75.91	75.91	100	75.91
May 2, 2013	74.64	74.64	74.51	74.51	200	74.51
May 1, 2013	74.75	74.75	74.75	74.75	200	74.75
Apr 30, 2013	74.79	74.98	74.79	74.87	800	74.87
Apr 29, 2013	74.53	74.76	74.53	74.76	700	74.76
Apr 26, 2013	74.32	74.35	74.16	74.16	1,900	74.16
Apr 25, 2013	74.28	74.56	74.28	74.56	600	74.56
Apr 24, 2013	74.14	74.15	74.12	74.14	900	74.14
Apr 23, 2013	73.74	73.90	73.74	73.90	7,400	73.90
Apr 22, 2013	73.11	73.32	73.11	73.22	5,600	73.22
Apr 19, 2013	72.88	72.97	72.88	72.97	600	72.97
Apr 18, 2013	72.86	72.86	71.98	71.98	1,500	71.98
Apr 17, 2013	72.46	72.76	72.46	72.76	800	72.76
Apr 16, 2013	73.40	73.84	73.40	73.84	500	73.84
Apr 15, 2013	74.20	74.20	73.15	73.15	900	73.15
Apr 12, 2013	74.38	74.38	74.38	74.38	100	74.38
Apr 11, 2013	74.38	74.38	74.38	74.38	0	74.38
Apr 10, 2013	73.81	74.54	73.81	74.38	3,400	74.38
Apr 9, 2013	73.42	73.82	73.12	73.54	4,600	73.54
Apr 8, 2013	72.78	73.21	72.61	73.20	7,100	73.20
Apr 5, 2013	72.15	72.74	72.15	72.74	6,700	72.74
Apr 4, 2013	72.95	73.09	72.50	73.01	42,300	73.01
Apr 3, 2013	73.48	73.48	72.65	72.81	79,700	72.81
Apr 2, 2013	73.73	73.75	73.52	73.57	47,100	73.57
Apr 1, 2013	73.33	73.48	73.07	73.07	23,100	73.07
Mar 28, 2013	73.46	73.67	73.46	73.67	10,700	73.67
Mar 27, 2013	73.03	73.05	72.96	73.05	2,200	73.05
Mar 26, 2013	72.99	73.29	72.99	73.14	1,500	73.14
Mar 25, 2013	73.18	73.18	72.71	72.83	700	72.83
Mar 22, 2013	72.83	73.15	72.83	73.15	300	73.15
Mar 21, 2013	72.96	72.96	72.50	72.50	1,800	72.50
Mar 20, 2013	73.02	73.25	72.97	73.17	1,600	73.17
Mar 19, 2013	73.10	73.10	72.22	72.42	5,700	72.42
Mar 18, 2013	73.07	73.10	72.90	72.90	1,100	72.90
Mar 15, 2013	73.28	73.28	73.28	73.28	200	73.28
Mar 15, 2013	0.29 Dividend
Mar 14, 2013	73.54	73.60	73.47	73.49	1,500	73.20
Mar 13, 2013	73.04	73.04	73.04	73.04	0	72.75
Mar 12, 2013	73.26	73.31	73.00	73.04	2,800	72.75
Mar 11, 2013	73.04	73.09	73.03	73.09	3,300	72.80
Mar 8, 2013	74.24	74.24	72.70	72.93	800	72.64
Mar 7, 2013	72.64	72.74	72.64	72.74	400	72.45
Mar 6, 2013	72.53	72.53	72.53	72.53	200	72.24
Mar 5, 2013	72.33	72.34	72.33	72.34	1,200	72.05
Mar 4, 2013	71.34	71.64	71.14	71.64	2,400	71.36
Mar 1, 2013	71.41	71.41	71.30	71.30	700	71.02
Feb 28, 2013	71.49	71.49	71.49	71.49	0	71.21
Feb 27, 2013	71.32	71.49	71.32	71.49	300	71.21
Feb 26, 2013	70.10	70.10	69.78	69.89	1,400	69.61
Feb 25, 2013	71.60	71.60	70.00	70.00	3,400	69.72
Feb 22, 2013	70.96	70.96	70.96	70.96	300	70.68
Feb 21, 2013	71.82	71.82	71.82	71.82	0	71.54
Feb 20, 2013	71.82	71.82	71.82	71.82	0	71.54
Feb 19, 2013	71.82	71.82	71.82	71.82	200	71.54
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On ELR

Quotes

Charts

News & Info

ETF

Analyst

SPDR Dow Jones Large Cap (ELR)