Finance Home - My Yahoo - Yahoo! - Help

Thursday, December 17, 2009, 8:29PM ET - U.S. Markets Closed. Dow  1.27% Nasdaq  1.22%

SPDR Dow Jones Large Cap Value (ELV)

At 4:00PM ET: 57.26   0.66 (1.14%)

MORE ON ELV

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* 16-Dec-09 58.26 58.26 57.92 57.92 6,600 57.92 15-Dec-09 57.98 58.10 57.80 57.88 7,300 57.88 14-Dec-09 58.36 58.36 58.09 58.26 3,000 58.26 11-Dec-09 57.84 58.03 57.84 58.03 3,500 58.03 10-Dec-09 57.94 57.94 57.65 57.72 7,700 57.72 9-Dec-09 57.19 57.46 57.09 57.42 13,500 57.42 8-Dec-09 57.26 57.49 57.25 57.31 2,100 57.31 7-Dec-09 57.91 58.15 57.87 57.89 2,700 57.89 4-Dec-09 58.36 58.59 57.74 57.95 5,100 57.95 3-Dec-09 58.37 58.63 57.68 57.69 13,200 57.69 2-Dec-09 58.20 58.20 58.02 58.18 8,900 58.18 1-Dec-09 57.85 58.23 57.85 58.14 5,200 58.14 30-Nov-09 57.27 57.47 57.17 57.46 2,000 57.46 27-Nov-09 57.55 57.60 57.31 57.31 1,100 57.31 25-Nov-09 58.00 58.15 58.00 58.13 2,200 58.13 24-Nov-09 57.84 57.95 57.52 57.92 15,600 57.92 23-Nov-09 57.92 58.20 57.84 57.94 23,400 57.94 20-Nov-09 56.99 57.23 56.99 57.18 2,200 57.18 19-Nov-09 57.60 57.60 57.03 57.35 5,000 57.35 18-Nov-09 57.72 58.02 57.72 58.02 3,200 58.02 17-Nov-09 57.61 57.84 57.61 57.82 2,400 57.82 16-Nov-09 57.48 58.11 57.48 57.89 5,400 57.89 13-Nov-09 56.96 57.24 56.74 57.04 4,900 57.04 12-Nov-09 57.34 57.50 56.67 56.75 4,700 56.75 11-Nov-09 57.51 57.63 57.20 57.35 3,100 57.35 10-Nov-09 56.92 57.23 56.92 57.10 4,700 57.10 9-Nov-09 56.23 57.00 56.21 57.00 7,200 57.00 6-Nov-09 55.30 55.73 55.30 55.73 1,700 55.73 5-Nov-09 55.11 55.47 54.98 55.42 3,100 55.42 4-Nov-09 54.99 55.32 54.99 55.27 10,800 55.27 3-Nov-09 54.34 54.58 54.18 54.57 16,400 54.57 2-Nov-09 54.75 54.90 53.83 54.57 6,000 54.57 30-Oct-09 55.41 55.42 54.16 54.27 9,300 54.27 29-Oct-09 55.09 55.87 55.09 55.87 4,000 55.87 28-Oct-09 55.22 55.28 54.65 54.70 10,100 54.70 27-Oct-09 55.80 55.90 55.38 55.60 11,500 55.60 26-Oct-09 56.79 56.79 55.53 55.57 10,600 55.57 23-Oct-09 57.14 57.22 56.23 56.39 12,400 56.39 22-Oct-09 56.47 57.28 56.36 57.28 5,000 57.28 21-Oct-09 56.98 57.48 56.43 56.45 11,700 56.45 20-Oct-09 57.37 57.45 56.97 57.03 2,900 57.03 19-Oct-09 57.07 57.58 57.03 57.41 7,500 57.41 16-Oct-09 56.93 57.16 56.78 56.94 5,000 56.94 15-Oct-09 57.11 57.53 57.11 57.53 6,000 57.53 14-Oct-09 56.95 57.38 56.95 57.36 8,400 57.36 13-Oct-09 56.36 56.36 56.10 56.28 11,500 56.28 12-Oct-09 56.50 56.64 56.43 56.51 3,300 56.51 9-Oct-09 55.81 56.09 55.81 56.09 4,400 56.09 8-Oct-09 55.92 56.15 55.79 55.87 3,100 55.87 7-Oct-09 55.29 55.54 55.24 55.34 7,000 55.34 6-Oct-09 55.55 55.69 55.14 55.14 1,700 55.14 5-Oct-09 54.01 54.76 54.01 54.74 3,000 54.74 2-Oct-09 53.54 54.03 53.46 53.88 6,300 53.88 1-Oct-09 54.98 55.03 54.00 54.03 12,900 54.03 30-Sep-09 55.19 55.60 55.10 55.32 12,500 55.32 29-Sep-09 55.88 55.96 55.64 55.67 9,000 55.67 28-Sep-09 55.45 55.74 55.45 55.73 4,600 55.73 25-Sep-09 54.97 55.16 54.60 54.91 2,500 54.91 24-Sep-09 55.77 55.79 54.90 55.05 18,900 55.05 23-Sep-09 56.17 56.51 55.99 56.51 3,700 56.51 22-Sep-09 55.87 56.12 55.87 56.07 10,000 56.07 21-Sep-09 55.34 55.67 55.34 55.66 3,100 55.66 18-Sep-09 56.14 56.14 55.86 55.96 6,200 55.96 18-Sep-09 $ 0.375 Dividend 17-Sep-09 56.60 56.60 56.00 56.19 6,900 55.81 16-Sep-09 55.68 56.29 55.62 56.29 8,300 55.91 15-Sep-09 55.30 55.50 55.04 55.49 8,100 55.12 * 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