Finance Home - My Yahoo - Yahoo! - Help

Monday, November 23, 2009, 2:58PM ET - U.S. Markets close in 1 hour and 2 minutes. Dow  1.20% Nasdaq  1.24%

SPDR Dow Jones Mid Cap Growth (EMG)

At 2:31PM ET: 55.70   0.44 (0.80%)

MORE ON EMG

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* 20-Nov-09 54.96 55.32 54.86 55.26 10,600 55.26 19-Nov-09 55.59 55.60 55.18 55.47 11,800 55.47 18-Nov-09 57.26 57.26 56.54 56.67 5,200 56.67 17-Nov-09 56.97 57.09 56.84 57.09 7,100 57.09 16-Nov-09 56.83 57.35 56.73 57.12 8,900 57.12 13-Nov-09 55.79 56.19 55.67 56.09 6,300 56.09 12-Nov-09 56.50 56.50 55.54 55.54 3,200 55.54 11-Nov-09 56.64 56.64 56.08 56.37 3,800 56.37 10-Nov-09 55.98 56.27 55.69 56.01 4,700 56.01 9-Nov-09 55.37 56.09 55.37 56.06 12,800 56.06 6-Nov-09 54.35 55.23 54.35 54.81 5,100 54.81 5-Nov-09 54.18 54.82 54.04 54.82 6,500 54.82 4-Nov-09 54.19 54.21 53.09 53.64 4,200 53.64 3-Nov-09 52.61 53.65 52.50 53.65 5,000 53.65 2-Nov-09 52.98 53.40 52.14 52.90 7,600 52.90 30-Oct-09 53.90 53.99 52.51 52.63 13,300 52.63 29-Oct-09 53.33 54.26 53.33 54.11 20,700 54.11 28-Oct-09 54.50 54.50 52.77 52.85 15,200 52.85 27-Oct-09 55.58 55.58 54.75 54.75 4,100 54.75 26-Oct-09 56.32 56.92 55.51 55.52 10,000 55.52 23-Oct-09 57.25 57.25 56.13 56.17 7,500 56.17 22-Oct-09 56.57 57.27 55.99 57.05 6,000 57.05 21-Oct-09 57.40 57.57 56.57 56.57 26,600 56.57 20-Oct-09 57.88 57.88 56.94 57.22 5,700 57.22 19-Oct-09 57.16 57.81 57.03 57.66 8,300 57.66 16-Oct-09 57.14 57.23 56.71 57.04 15,900 57.04 15-Oct-09 57.02 57.72 57.02 57.53 69,300 57.53 14-Oct-09 56.95 57.39 56.73 57.36 9,600 57.36 13-Oct-09 56.37 56.52 56.06 56.31 4,800 56.31 12-Oct-09 56.57 56.81 56.24 56.46 4,400 56.46 9-Oct-09 55.94 56.21 55.93 56.20 3,500 56.20 8-Oct-09 55.47 56.09 55.39 55.85 9,600 55.85 7-Oct-09 54.90 54.96 54.76 54.96 14,400 54.96 6-Oct-09 54.65 55.19 54.65 54.93 5,900 54.93 5-Oct-09 53.13 54.08 52.94 54.00 20,300 54.00 2-Oct-09 52.77 53.31 52.63 52.95 6,200 52.95 1-Oct-09 54.84 54.90 53.33 53.33 9,000 53.33 30-Sep-09 55.57 55.61 54.47 55.19 6,700 55.19 29-Sep-09 55.24 55.56 55.20 55.40 14,600 55.40 28-Sep-09 54.72 55.28 54.72 55.09 2,100 55.09 25-Sep-09 54.24 54.42 53.93 54.22 5,100 54.22 24-Sep-09 55.63 55.73 54.18 54.49 19,300 54.49 23-Sep-09 56.26 56.48 55.77 55.77 12,900 55.77 22-Sep-09 56.32 56.37 56.10 56.26 8,800 56.26 21-Sep-09 55.30 55.92 55.30 55.88 2,800 55.88 18-Sep-09 56.09 56.09 55.60 55.84 22,500 55.84 18-Sep-09 $ 0.06 Dividend 17-Sep-09 56.27 56.59 55.74 55.84 33,900 55.78 16-Sep-09 55.72 56.16 55.41 56.15 24,700 56.09 15-Sep-09 54.99 55.44 54.70 55.40 9,500 55.34 14-Sep-09 53.86 54.89 53.83 54.89 21,300 54.83 11-Sep-09 54.23 54.64 53.99 54.21 9,800 54.15 10-Sep-09 53.26 54.06 53.26 54.06 2,200 54.00 9-Sep-09 52.55 53.47 52.55 53.33 3,400 53.27 8-Sep-09 52.35 52.52 52.04 52.52 22,600 52.46 4-Sep-09 50.86 51.65 50.86 51.49 14,500 51.43 3-Sep-09 50.52 50.52 50.52 50.52 300 50.47 2-Sep-09 49.99 50.21 49.99 50.12 2,500 50.07 1-Sep-09 51.95 51.95 50.20 50.26 13,600 50.21 31-Aug-09 51.40 51.59 51.11 51.41 55,600 51.35 28-Aug-09 52.74 52.74 51.73 52.06 27,400 52.00 27-Aug-09 51.54 52.04 51.00 51.98 12,700 51.92 26-Aug-09 51.86 52.14 51.65 51.83 9,900 51.77 25-Aug-09 52.01 52.36 51.86 51.90 22,800 51.84 24-Aug-09 52.38 52.43 51.59 51.67 103,800 51.61 21-Aug-09 51.49 51.98 51.22 51.94 6,900 51.88 20-Aug-09 49.78 51.71 49.78 50.93 12,700 50.88 * 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