Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 16, 2009, 1:19PM ET - U.S. Markets close in 2 hours and 41 minutes. Dow  0.25% Nasdaq  0.63%

SPDR Dow Jones Mid Cap (EMM)

At 1:03PM ET: 47.4699   0.4099 (0.87%)

MORE ON EMM

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* 15-Dec-09 46.90 47.23 46.85 47.06 30,300 47.06 14-Dec-09 46.85 47.15 46.70 47.15 5,000 47.15 11-Dec-09 46.36 46.47 46.34 46.47 5,600 46.47 10-Dec-09 46.15 46.29 46.15 46.21 19,700 46.21 9-Dec-09 45.71 45.89 45.61 45.89 4,700 45.89 8-Dec-09 45.74 46.10 45.74 45.86 11,900 45.86 7-Dec-09 46.26 46.41 46.11 46.11 2,700 46.11 4-Dec-09 46.40 46.65 45.85 46.25 28,800 46.25 3-Dec-09 46.32 46.42 45.68 45.71 5,900 45.71 2-Dec-09 46.05 46.33 45.94 46.11 3,500 46.11 1-Dec-09 45.49 45.88 45.49 45.76 7,600 45.76 30-Nov-09 44.97 44.98 44.60 44.98 3,100 44.98 27-Nov-09 44.30 45.37 44.08 45.37 4,500 45.37 25-Nov-09 45.67 45.86 45.67 45.86 1,000 45.86 24-Nov-09 45.23 45.52 45.23 45.52 3,600 45.52 23-Nov-09 46.05 46.05 45.52 45.52 6,400 45.52 20-Nov-09 45.01 45.15 44.95 45.15 3,400 45.15 19-Nov-09 45.35 45.37 45.10 45.32 5,300 45.32 18-Nov-09 46.36 46.44 46.16 46.21 1,900 46.21 17-Nov-09 46.25 46.49 46.20 46.49 4,200 46.49 16-Nov-09 46.27 46.72 46.27 46.46 4,600 46.46 13-Nov-09 45.67 45.67 45.60 45.60 1,500 45.60 12-Nov-09 46.15 46.15 45.27 45.28 2,000 45.28 11-Nov-09 45.96 46.23 45.87 45.89 7,200 45.89 10-Nov-09 45.50 45.67 45.46 45.67 5,100 45.67 9-Nov-09 45.08 45.68 45.08 45.68 2,000 45.68 6-Nov-09 44.57 44.67 44.57 44.64 1,800 44.64 5-Nov-09 44.11 44.66 44.09 44.66 12,400 44.66 4-Nov-09 44.39 44.39 42.00 43.71 16,900 43.71 3-Nov-09 43.06 43.82 42.92 43.82 9,600 43.82 2-Nov-09 43.37 43.75 42.65 43.26 25,600 43.26 30-Oct-09 44.18 44.18 42.92 43.11 18,300 43.11 29-Oct-09 43.48 44.32 43.48 44.31 10,200 44.31 28-Oct-09 44.56 44.56 43.13 43.17 18,500 43.17 27-Oct-09 45.31 45.31 44.77 44.77 5,900 44.77 26-Oct-09 45.68 46.29 45.14 45.15 2,600 45.15 23-Oct-09 46.10 46.10 45.64 45.64 3,400 45.64 22-Oct-09 45.77 46.50 45.70 46.40 7,900 46.40 21-Oct-09 46.78 46.78 45.76 45.76 2,400 45.76 20-Oct-09 46.88 46.88 46.21 46.34 4,300 46.34 19-Oct-09 46.30 46.84 46.28 46.76 5,100 46.76 16-Oct-09 46.34 46.40 45.97 46.37 13,000 46.37 15-Oct-09 46.36 46.76 46.34 46.76 4,400 46.76 14-Oct-09 46.20 46.60 46.16 46.60 17,300 46.60 13-Oct-09 45.85 45.88 45.50 45.73 2,600 45.73 12-Oct-09 46.13 46.13 45.79 45.91 1,500 45.91 9-Oct-09 45.52 45.68 45.41 45.68 900 45.68 8-Oct-09 45.11 45.49 45.11 45.49 5,600 45.49 7-Oct-09 44.63 44.81 44.60 44.81 2,400 44.81 6-Oct-09 44.82 45.06 44.65 44.78 6,800 44.78 5-Oct-09 43.41 44.11 43.29 44.11 5,000 44.11 2-Oct-09 43.10 43.55 42.96 43.17 5,300 43.17 1-Oct-09 44.88 44.88 43.54 43.54 7,900 43.54 30-Sep-09 45.40 45.40 44.87 44.94 700 44.94 29-Sep-09 45.22 45.53 45.11 45.28 14,300 45.28 28-Sep-09 44.32 45.20 44.32 45.06 8,000 45.06 25-Sep-09 44.41 44.41 44.14 44.26 7,200 44.26 24-Sep-09 45.50 45.50 44.29 44.48 9,000 44.48 23-Sep-09 46.06 46.06 45.34 45.34 6,000 45.34 22-Sep-09 45.90 46.01 45.80 45.95 6,700 45.95 21-Sep-09 45.28 45.49 45.21 45.47 1,600 45.47 18-Sep-09 45.74 45.82 45.53 45.70 7,400 45.70 18-Sep-09 $ 0.166 Dividend 17-Sep-09 46.18 46.38 45.75 46.05 8,600 45.88 16-Sep-09 45.56 46.20 45.56 46.10 9,100 45.93 15-Sep-09 45.11 45.38 44.78 45.31 4,700 45.15 14-Sep-09 43.92 44.79 43.92 44.78 5,500 44.62 * 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